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 | ₩70,151 | ₩70,298 | ₩69,911 | ₩70,071 | -0.11% | 25.1만 |
| 2026.10.08 | ₩69,417 | ₩70,004 | ₩69,284 | ₩70,004 | +0.85% | 25.1만 |
| 2026.10.07 | ₩69,884 | ₩69,884 | ₩69,317 | ₩69,658 | -0.32% | 54.7만 |
| 2026.10.06 | ₩69,898 | ₩70,098 | ₩69,778 | ₩70,098 | +0.29% | 17.7만 |
| 2026.10.05 | ₩69,377 | ₩69,711 | ₩69,004 | ₩69,564 | +0.27% | 29.5만 |
| 2026.10.02 | ₩69,257 | ₩69,484 | ₩69,057 | ₩69,204 | -0.08% | 12만 |
| 2026.10.01 | ₩68,777 | ₩69,084 | ₩68,430 | ₩68,964 | +0.27% | 22.9만 |
| 2026.09.30 | ₩69,431 | ₩69,431 | ₩68,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,777 |
| -0.94% |
| 19.1만 |
| 2026.09.29 | ₩69,084 | ₩69,309 | ₩68,844 | ₩69,070 | -0.02% | 19.1만 |
|---|
| 2026.09.28 | ₩69,577 | ₩69,577 | ₩69,004 | ₩69,084 | -0.71% | 17.6만 |
|---|
| 2026.09.25 | ₩69,364 | ₩69,724 | ₩69,191 | ₩69,724 | +0.52% | 21.7만 |
|---|
| 2026.09.24 | ₩69,658 | ₩69,658 | ₩69,164 | ₩69,457 | -0.29% | 23.3만 |
|---|
| 2026.09.23 | ₩70,178 | ₩70,218 | ₩69,577 | ₩69,764 | -0.59% | 24.2만 |
|---|
| 2026.09.22 | ₩70,458 | ₩70,685 | ₩69,871 | ₩70,165 | -0.42% | 22.3만 |
|---|
| 2026.09.21 | ₩70,111 | ₩70,191 | ₩69,658 | ₩70,058 | -0.08% | 20.3만 |
|---|
| 2026.09.18 | ₩70,511 | ₩70,511 | ₩69,991 | ₩70,351 | -0.23% | 20.9만 |
|---|
| 2026.09.17 | ₩70,992 | ₩71,205 | ₩70,311 | ₩70,565 | -0.60% | 23.8만 |
|---|
| 2026.09.16 | ₩70,832 | ₩70,885 | ₩69,778 | ₩70,191 | -0.90% | 19.3만 |
|---|
| 2026.09.15 | ₩71,045 | ₩71,045 | ₩70,551 | ₩70,792 | -0.36% | 34.1만 |
|---|
| 2026.09.14 | ₩70,978 | ₩71,209 | ₩70,738 | ₩70,992 | +0.02% | 24.5만 |
|---|
| 2026.09.11 | ₩71,138 | ₩71,138 | ₩70,748 | ₩71,005 | -0.19% | 25.1만 |
|---|
| 2026.09.10 | ₩70,712 | ₩70,805 | ₩70,351 | ₩70,391 | -0.45% | 36.1만 |
|---|
| 2026.09.09 | ₩71,512 | ₩71,592 | ₩70,845 | ₩70,845 | -0.93% | 18.7만 |
|---|
| 2026.09.08 | ₩72,299 | ₩72,299 | ₩71,512 | ₩71,512 | -1.09% | 17.8만 |
|---|
| 2026.09.04 | ₩72,393 | ₩72,393 | ₩72,046 | ₩72,353 | -0.06% | 22.3만 |
|---|
| 2026.09.03 | ₩72,366 | ₩72,633 | ₩71,872 | ₩72,633 | +0.37% | 39.5만 |
|---|
| 2026.09.02 | ₩71,926 | ₩72,152 | ₩71,712 | ₩71,992 | +0.09% | 18.5만 |
|---|
| 2026.09.01 | ₩72,273 | ₩72,433 | ₩71,552 | ₩71,659 | -0.85% | 32.2만 |
|---|
| 2026.08.31 | ₩72,619 | ₩72,657 | ₩72,152 | ₩72,419 | -0.28% | 27.5만 |
|---|
| 2026.08.28 | ₩72,900 | ₩72,900 | ₩72,393 | ₩72,673 | -0.31% | 23.7만 |
|---|
| 2026.08.27 | ₩72,980 | ₩72,980 | ₩72,606 | ₩72,713 | -0.37% | 54.8만 |
|---|
| 2026.08.26 | ₩72,833 | ₩73,133 | ₩72,513 | ₩72,940 | +0.15% | 24.9만 |
|---|
| 2026.08.25 | ₩72,793 | ₩72,793 | ₩72,573 | ₩72,753 | -0.05% | 27.1만 |
|---|
| 2026.08.24 | ₩72,686 | ₩72,793 | ₩72,579 | ₩72,766 | +0.11% | 28.5만 |
|---|
| 2026.08.21 | ₩73,046 | ₩73,327 | ₩73,006 | ₩73,193 | +0.20% | 28.4만 |
|---|
| 2026.08.20 | ₩72,820 | ₩73,273 | ₩72,820 | ₩73,033 | +0.29% | 23.9만 |
|---|
| 2026.08.19 | ₩73,100 | ₩73,593 | ₩73,100 | ₩73,246 | +0.20% | 18.3만 |
|---|
| 2026.08.18 | ₩72,846 | ₩73,113 | ₩72,739 | ₩72,746 | -0.14% | 18만 |
|---|
| 2026.08.17 | ₩73,273 | ₩73,291 | ₩72,846 | ₩72,846 | -0.58% | 17.7만 |
|---|
| 2026.08.14 | ₩73,420 | ₩73,420 | ₩73,246 | ₩73,273 | -0.20% | 26.3만 |
|---|
| 2026.08.13 | ₩73,273 | ₩73,380 | ₩73,086 | ₩73,380 | +0.15% | 28.6만 |
|---|
| 2026.08.12 | ₩73,233 | ₩73,340 | ₩72,739 | ₩73,180 | -0.07% | 44.8만 |
|---|
| 2026.08.11 | ₩73,033 | ₩73,273 | ₩72,713 | ₩72,860 | -0.24% | 21.6만 |
|---|
| 2026.08.10 | ₩72,993 | ₩73,281 | ₩72,673 | ₩72,966 | -0.04% | 35.9만 |
|---|
| 2026.08.07 | ₩72,539 | ₩72,940 | ₩72,393 | ₩72,766 | +0.31% | 49.8만 |
|---|
| 2026.08.06 | ₩72,820 | ₩73,033 | ₩72,318 | ₩72,393 | -0.59% | 26만 |
|---|
| 2026.08.05 | ₩72,980 | ₩73,285 | ₩72,433 | ₩72,693 | -0.39% | 21.5만 |
|---|
| 2026.08.04 | ₩72,446 | ₩72,900 | ₩72,032 | ₩72,699 | +0.35% | 22.9만 |
|---|
| 2026.08.03 | ₩72,046 | ₩72,278 | ₩71,926 | ₩72,126 | +0.11% | 31.4만 |
|---|
| 2026.07.31 | ₩71,992 | ₩71,992 | ₩71,219 | ₩71,792 | -0.28% | 11.4만 |
|---|
| 2026.07.30 | ₩72,006 | ₩72,143 | ₩71,112 | ₩71,632 | -0.52% | 17.8만 |
|---|
| 2026.07.29 | ₩72,059 | ₩72,259 | ₩71,671 | ₩71,912 | -0.20% | 19.4만 |
|---|
| 2026.07.28 | ₩71,712 | ₩72,152 | ₩71,712 | ₩72,072 | +0.50% | 12.9만 |
|---|
| 2026.07.27 | ₩71,699 | ₩71,712 | ₩71,379 | ₩71,552 | -0.20% | 13.2만 |
|---|
| 2026.07.24 | ₩71,005 | ₩71,472 | ₩70,812 | ₩71,352 | +0.49% | 12.8만 |
|---|
| 2026.07.23 | ₩70,631 | ₩71,152 | ₩70,498 | ₩70,885 | +0.36% | 25.9만 |
|---|
| 2026.07.22 | ₩70,858 | ₩71,205 | ₩70,858 | ₩70,932 | +0.10% | 15.1만 |
|---|
| 2026.07.21 | ₩71,085 | ₩71,098 | ₩70,631 | ₩71,005 | -0.11% | 51.9만 |
|---|
| 2026.07.20 | ₩71,379 | ₩71,379 | ₩70,712 | ₩70,752 | -0.88% | 10.4만 |
|---|
| 2026.07.17 | ₩71,672 | ₩72,072 | ₩71,512 | ₩71,712 | +0.06% | 17.1만 |
|---|
| 2026.07.16 | ₩71,672 | ₩72,099 | ₩71,605 | ₩72,032 | +0.50% | 11.5만 |
|---|
| 2026.07.15 | ₩71,685 | ₩71,859 | ₩71,365 | ₩71,472 | -0.30% | 33.3만 |
|---|
| 2026.07.14 | ₩71,779 | ₩71,859 | ₩71,512 | ₩71,539 | -0.33% | 22.3만 |
|---|
| 2026.07.13 | ₩71,926 | ₩72,019 | ₩71,645 | ₩71,859 | -0.09% | 24.1만 |
|---|
| 2026.07.10 | ₩71,846 | ₩71,938 | ₩71,512 | ₩71,886 | +0.06% | 17.8만 |
|---|
| 2026.07.09 | ₩71,445 | ₩71,706 | ₩71,299 | ₩71,552 | +0.15% | 14만 |
|---|
| 2026.07.08 | ₩71,779 | ₩71,779 | ₩71,032 | ₩71,325 | -0.63% | 18.1만 |
|---|
| 2026.07.07 | ₩72,112 | ₩72,179 | ₩71,685 | ₩71,886 | -0.31% | 14.1만 |
|---|
| 2026.07.06 | ₩71,819 | ₩71,952 | ₩71,605 | ₩71,859 | +0.06% | 43만 |
|---|
| 2026.07.02 | ₩71,779 | ₩71,919 | ₩71,361 | ₩71,739 | -0.06% | 73.6만 |
|---|
| 2026.07.01 | ₩71,419 | ₩71,726 | ₩71,245 | ₩71,472 | +0.07% | 28.9만 |
|---|
| 2026.06.30 | ₩71,245 | ₩71,405 | ₩71,045 | ₩71,179 | -0.09% | 17.2만 |
|---|
| 2026.06.29 | ₩71,365 | ₩71,432 | ₩71,005 | ₩71,432 | +0.09% | 13.7만 |
|---|
| 2026.06.26 | ₩71,005 | ₩71,379 | ₩70,778 | ₩71,379 | +0.53% | 23.7만 |
|---|
| 2026.06.25 | ₩71,018 | ₩71,379 | ₩70,832 | ₩71,152 | +0.19% | 19만 |
|---|
| 2026.06.24 | ₩69,951 | ₩70,900 | ₩69,951 | ₩70,792 | +1.20% | 13.3만 |
|---|
| 2026.06.23 | ₩70,165 | ₩70,498 | ₩69,871 | ₩70,245 | +0.11% | 13.3만 |
|---|
| 2026.06.22 | ₩70,458 | ₩70,738 | ₩70,285 | ₩70,672 | +0.30% | 17.6만 |
|---|
| 2026.06.18 | ₩70,725 | ₩71,072 | ₩70,725 | ₩70,978 | +0.36% | 11.6만 |
|---|
| 2026.06.17 | ₩71,232 | ₩71,505 | ₩70,365 | ₩70,591 | -0.90% | 14.9만 |
|---|
| 2026.06.16 | ₩71,539 | ₩71,726 | ₩71,259 | ₩71,312 | -0.32% | 12.9만 |
|---|
| 2026.06.15 | ₩71,445 | ₩71,726 | ₩71,339 | ₩71,499 | +0.07% | 13.9만 |
|---|
| 2026.06.12 | ₩70,605 | ₩71,165 | ₩70,578 | ₩71,165 | +0.79% | 16.4만 |
|---|
| 2026.06.11 | ₩70,044 | ₩70,965 | ₩69,938 | ₩70,618 | +0.82% | 25.7만 |
|---|
| 2026.06.10 | ₩70,498 | ₩70,605 | ₩69,818 | ₩69,964 | -0.76% | 15.4만 |
|---|
| 2026.06.09 | ₩70,378 | ₩70,805 | ₩69,606 | ₩70,591 | +0.30% | 13.7만 |
|---|
| 2026.06.08 | ₩70,485 | ₩70,551 | ₩70,071 | ₩70,338 | -0.21% | 12.2만 |
|---|
| 2026.06.05 | ₩70,805 | ₩70,805 | ₩70,011 | ₩70,178 | -0.89% | 14.5만 |
|---|
| 2026.06.04 | ₩70,471 | ₩71,032 | ₩70,471 | ₩70,925 | +0.64% | 13.8만 |
|---|
| 2026.06.03 | ₩70,418 | ₩70,618 | ₩70,351 | ₩70,538 | +0.17% | 14.5만 |
|---|
| 2026.06.02 | ₩70,405 | ₩70,778 | ₩70,283 | ₩70,738 | +0.47% | 17.2만 |
|---|
| 2026.06.01 | ₩70,365 | ₩70,673 | ₩70,143 | ₩70,431 | +0.09% | 12.5만 |
|---|
| 2026.05.29 | ₩70,351 | ₩70,538 | ₩70,205 | ₩70,525 | +0.25% | 7.7만 |
|---|
| 2026.05.28 | ₩70,178 | ₩70,438 | ₩69,844 | ₩70,391 | +0.30% | 13.1만 |
|---|
| 2026.05.27 | ₩70,445 | ₩70,506 | ₩69,924 | ₩70,098 | -0.49% | 9만 |
|---|
| 2026.05.26 | ₩70,044 | ₩70,271 | ₩69,911 | ₩70,151 | +0.15% | 17.8만 |
|---|
| 2026.05.22 | ₩69,724 | ₩69,884 | ₩69,537 | ₩69,818 | +0.13% | 17.5만 |
|---|
| 2026.05.21 | ₩69,084 | ₩69,497 | ₩68,610 | ₩69,497 | +0.60% | 10.9만 |
|---|
| 2026.05.20 | ₩68,830 | ₩69,244 | ₩68,323 | ₩69,244 | +0.60% | 29.3만 |
|---|
| 2026.05.19 | ₩68,657 | ₩68,777 | ₩68,337 | ₩68,644 | -0.02% | 15.1만 |
|---|
| 2026.05.18 | ₩68,830 | ₩69,070 | ₩68,483 | ₩69,017 | +0.27% | 25.6만 |
|---|
| 2026.05.15 | ₩69,324 | ₩69,457 | ₩69,017 | ₩69,084 | -0.35% | 19.8만 |
|---|
| 2026.05.14 | ₩69,377 | ₩69,764 | ₩69,351 | ₩69,618 | +0.35% | 12.3만 |
|---|
| 2026.05.13 | ₩69,711 | ₩70,023 | ₩69,137 | ₩69,484 | -0.33% | 15.5만 |
|---|
| 2026.05.12 | ₩69,417 | ₩69,631 | ₩69,104 | ₩69,631 | +0.31% | 21.6만 |
|---|
| 2026.05.11 | ₩69,711 | ₩69,818 | ₩69,431 | ₩69,778 | +0.10% | 24.7만 |
|---|
| 2026.05.08 | ₩69,844 | ₩69,844 | ₩69,304 | ₩69,618 | -0.32% | 27.7만 |
|---|
| 2026.05.07 | ₩69,778 | ₩69,942 | ₩69,281 | ₩69,591 | -0.27% | 11.4만 |
|---|
| 2026.05.06 | ₩69,497 | ₩69,898 | ₩69,491 | ₩69,818 | +0.46% | 11.4만 |
|---|
| 2026.05.05 | ₩69,324 | ₩69,511 | ₩68,910 | ₩69,511 | +0.27% | 9.3만 |
|---|
| 2026.05.04 | ₩69,297 | ₩69,364 | ₩68,483 | ₩69,111 | -0.27% | 14.1만 |
|---|
| 2026.05.01 | ₩69,591 | ₩69,880 | ₩69,177 | ₩69,231 | -0.52% | 11만 |
|---|
| 2026.04.30 | ₩68,670 | ₩69,377 | ₩68,453 | ₩69,377 | +1.03% | 8.4만 |
|---|
| 2026.04.29 | ₩68,430 | ₩68,710 | ₩68,383 | ₩68,684 | +0.37% | 11.7만 |
|---|
| 2026.04.28 | ₩68,977 | ₩69,004 | ₩68,477 | ₩68,764 | -0.31% | 10.6만 |
|---|
| 2026.04.27 | ₩69,070 | ₩69,084 | ₩68,804 | ₩68,977 | -0.14% | 9.6만 |
|---|
| 2026.04.24 | ₩69,191 | ₩69,191 | ₩68,770 | ₩69,004 | -0.27% | 11.6만 |
|---|
| 2026.04.23 | ₩68,924 | ₩69,070 | ₩68,497 | ₩69,070 | +0.21% | 12.3만 |
|---|
| 2026.04.22 | ₩69,244 | ₩69,297 | ₩68,817 | ₩68,950 | -0.42% | 11.9만 |
|---|
| 2026.04.21 | ₩69,377 | ₩69,471 | ₩68,910 | ₩68,950 | -0.62% | 9.3만 |
|---|
| 2026.04.20 | ₩69,244 | ₩69,311 | ₩69,030 | ₩69,111 | -0.19% | 7.7만 |
|---|
| 2026.04.17 | ₩69,377 | ₩69,764 | ₩69,271 | ₩69,524 | +0.21% | 22.7만 |
|---|
| 2026.04.16 | ₩69,204 | ₩69,217 | ₩68,924 | ₩69,097 | -0.15% | 13.3만 |
|---|
| 2026.04.15 | ₩68,990 | ₩69,057 | ₩68,750 | ₩68,884 | -0.15% | 12.5만 |
|---|
| 2026.04.14 | ₩68,844 | ₩69,030 | ₩68,590 | ₩68,977 | +0.19% | 18.5만 |
|---|
| 2026.04.13 | ₩68,097 | ₩68,694 | ₩68,097 | ₩68,604 | +0.74% | 13.7만 |
|---|
| 2026.04.10 | ₩68,790 | ₩68,790 | ₩68,043 | ₩68,043 | -1.09% | 14만 |
|---|
| 2026.04.09 | ₩68,230 | ₩69,351 | ₩68,117 | ₩68,764 | +0.78% | 17.3만 |
|---|
| 2026.04.08 | ₩68,083 | ₩68,470 | ₩68,083 | ₩68,297 | +0.31% | 11.8만 |
|---|
| 2026.04.07 | ₩67,323 | ₩67,403 | ₩66,962 | ₩67,216 | -0.16% | 8.6만 |
|---|
| 2026.04.06 | ₩67,256 | ₩67,550 | ₩67,136 | ₩67,550 | +0.44% | 9.4만 |
|---|
| 2026.04.02 | ₩66,456 | ₩67,550 | ₩66,349 | ₩67,069 | +0.92% | 15.9만 |
|---|
| 2026.04.01 | ₩67,056 | ₩67,333 | ₩66,842 | ₩67,269 | +0.32% | 27.2만 |
|---|
| 2026.03.31 | ₩66,109 | ₩66,896 | ₩65,842 | ₩66,702 | +0.90% | 8.6만 |
|---|
| 2026.03.30 | ₩66,242 | ₩66,269 | ₩65,415 | ₩65,722 | -0.79% | 13.7만 |
|---|
| 2026.03.27 | ₩66,389 | ₩66,435 | ₩65,575 | ₩65,828 | -0.84% | 11.5만 |
|---|
| 2026.03.26 | ₩66,642 | ₩67,183 | ₩66,415 | ₩66,576 | -0.10% | 10만 |
|---|
| 2026.03.25 | ₩67,349 | ₩67,349 | ₩66,596 | ₩67,176 | -0.26% | 9.6만 |
|---|
| 2026.03.24 | ₩66,375 | ₩67,056 | ₩66,175 | ₩67,056 | +1.03% | 20.4만 |
|---|
| 2026.03.23 | ₩66,776 | ₩67,349 | ₩66,415 | ₩66,669 | -0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩67,376 | ₩67,403 | ₩66,215 | ₩66,602 | -1.15% | 13.7만 |
|---|
| 2026.03.19 | ₩67,043 | ₩67,750 | ₩67,003 | ₩67,376 | +0.50% | 9.1만 |
|---|
| 2026.03.18 | ₩68,043 | ₩68,057 | ₩67,469 | ₩67,590 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩68,230 | ₩68,830 | ₩68,203 | ₩68,363 | +0.20% | 7.3만 |
|---|
| 2026.03.16 | ₩67,790 | ₩68,190 | ₩67,696 | ₩67,710 | -0.12% | 8.1만 |
|---|
| 2026.03.13 | ₩67,936 | ₩68,230 | ₩67,296 | ₩67,523 | -0.61% | 8.3만 |
|---|
| 2026.03.12 | ₩68,190 | ₩68,190 | ₩67,403 | ₩67,616 | -0.84% | 9.3만 |
|---|
| 2026.03.11 | ₩68,470 | ₩68,684 | ₩68,070 | ₩68,550 | +0.12% | 15.9만 |
|---|
| 2026.03.10 | ₩69,044 | ₩69,264 | ₩68,443 | ₩68,510 | -0.77% | 10.9만 |
|---|
| 2026.03.09 | ₩68,177 | ₩69,057 | ₩67,403 | ₩68,937 | +1.12% | 14.6만 |
|---|
| 2026.03.06 | ₩68,937 | ₩68,937 | ₩68,223 | ₩68,817 | -0.17% | 11.3만 |
|---|
| 2026.03.05 | ₩69,978 | ₩70,044 | ₩69,057 | ₩69,431 | -0.78% | 13.9만 |
|---|
| 2026.03.04 | ₩70,245 | ₩70,325 | ₩69,691 | ₩70,311 | +0.09% | 13.8만 |
|---|
| 2026.03.03 | ₩69,818 | ₩70,044 | ₩68,790 | ₩69,898 | +0.11% | 21.5만 |
|---|
| 2026.03.02 | ₩70,044 | ₩70,605 | ₩69,978 | ₩70,483 | +0.63% | 17.2만 |
|---|
| 2026.02.27 | ₩70,378 | ₩70,858 | ₩70,018 | ₩70,458 | +0.11% | 25.7만 |
|---|
| 2026.02.26 | ₩70,485 | ₩70,905 | ₩70,044 | ₩70,618 | +0.19% | 13.7만 |
|---|
| 2026.02.25 | ₩70,458 | ₩70,458 | ₩69,860 | ₩70,338 | -0.17% | 12.7만 |
|---|
| 2026.02.24 | ₩69,991 | ₩70,511 | ₩69,755 | ₩70,485 | +0.71% | 7.5만 |
|---|
| 2026.02.23 | ₩70,285 | ₩70,285 | ₩69,537 | ₩70,071 | -0.30% | 13.6만 |
|---|
| 2026.02.20 | ₩70,538 | ₩70,978 | ₩70,338 | ₩70,725 | +0.26% | 13.8만 |
|---|
| 2026.02.19 | ₩70,725 | ₩70,725 | ₩70,271 | ₩70,645 | -0.11% | 10.8만 |
|---|
| 2026.02.18 | ₩70,698 | ₩70,952 | ₩70,365 | ₩70,698 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩70,391 | ₩70,685 | ₩69,978 | ₩70,685 | +0.42% | 18.9만 |
|---|
| 2026.02.13 | ₩70,111 | ₩70,792 | ₩69,778 | ₩70,591 | +0.69% | 26.1만 |
|---|
| 2026.02.12 | ₩70,898 | ₩70,950 | ₩69,791 | ₩69,991 | -1.28% | 32.7만 |
|---|
| 2026.02.11 | ₩70,805 | ₩71,481 | ₩70,358 | ₩70,738 | -0.09% | 10.1만 |
|---|
| 2026.02.10 | ₩70,485 | ₩70,658 | ₩70,345 | ₩70,591 | +0.15% | 12.5만 |
|---|
| 2026.02.09 | ₩70,378 | ₩70,458 | ₩69,938 | ₩70,445 | +0.09% | 29.8만 |
|---|
| 2026.02.06 | ₩69,751 | ₩70,445 | ₩69,591 | ₩70,445 | +0.99% | 27.7만 |
|---|
| 2026.02.05 | ₩69,644 | ₩69,698 | ₩69,137 | ₩69,444 | -0.29% | 22.9만 |
|---|
| 2026.02.04 | ₩69,564 | ₩70,325 | ₩69,417 | ₩70,058 | +0.71% | 20.1만 |
|---|
| 2026.02.03 | ₩69,551 | ₩69,738 | ₩68,864 | ₩69,297 | -0.36% | 21.7만 |
|---|
| 2026.02.02 | ₩69,044 | ₩69,618 | ₩68,844 | ₩69,577 | +0.77% | 14.9만 |
|---|
| 2026.01.30 | ₩69,217 | ₩69,217 | ₩68,570 | ₩69,164 | -0.08% | 7.4만 |
|---|
| 2026.01.29 | ₩69,537 | ₩69,537 | ₩68,804 | ₩69,324 | -0.31% | 18.3만 |
|---|
| 2026.01.28 | ₩69,511 | ₩69,511 | ₩69,044 | ₩69,217 | -0.42% | 22.2만 |
|---|
| 2026.01.27 | ₩69,484 | ₩69,484 | ₩69,111 | ₩69,431 | -0.08% | 17.2만 |
|---|
| 2026.01.26 | ₩69,511 | ₩69,591 | ₩69,260 | ₩69,491 | -0.03% | 7.8만 |
|---|
| 2026.01.23 | ₩69,564 | ₩69,564 | ₩69,044 | ₩69,311 | -0.36% | 10.6만 |
|---|
| 2026.01.22 | ₩69,658 | ₩69,671 | ₩69,231 | ₩69,658 | 0.00% | 14.1만 |
|---|
| 2026.01.21 | ₩68,910 | ₩69,384 | ₩68,724 | ₩69,377 | +0.68% | 6.3만 |
|---|
| 2026.01.20 | ₩68,604 | ₩68,964 | ₩68,417 | ₩68,523 | -0.12% | 11.6만 |
|---|
| 2026.01.16 | ₩70,044 | ₩70,044 | ₩69,577 | ₩69,831 | -0.30% | 12.2만 |
|---|
| 2026.01.15 | ₩69,898 | ₩70,313 | ₩69,618 | ₩69,978 | +0.11% | 19.7만 |
|---|
| 2026.01.14 | ₩69,537 | ₩69,771 | ₩69,351 | ₩69,771 | +0.34% | 12.4만 |
|---|
| 2026.01.13 | ₩69,444 | ₩69,577 | ₩69,311 | ₩69,511 | +0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩69,537 | ₩70,018 | ₩69,377 | ₩69,584 | +0.07% | 7.3만 |
|---|
| 2026.01.09 | ₩69,431 | ₩70,119 | ₩69,157 | ₩69,537 | +0.15% | 8.6만 |
|---|
| 2026.01.08 | ₩68,844 | ₩69,337 | ₩68,644 | ₩69,337 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩69,417 | ₩69,417 | ₩68,724 | ₩68,857 | -0.81% | 8.1만 |
|---|
| 2026.01.06 | ₩68,897 | ₩69,577 | ₩68,689 | ₩69,444 | +0.79% | 13.8만 |
|---|
| 2026.01.05 | ₩68,243 | ₩68,933 | ₩68,243 | ₩68,870 | +0.92% | 8.8만 |
|---|
| 2026.01.02 | ₩68,297 | ₩68,390 | ₩67,830 | ₩68,190 | -0.16% | 12만 |
|---|
| 2025.12.31 | ₩68,323 | ₩68,557 | ₩67,936 | ₩67,990 | -0.49% | 8.3만 |
|---|
| 2025.12.30 | ₩68,577 | ₩68,630 | ₩68,310 | ₩68,630 | +0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩68,577 | ₩68,578 | ₩68,315 | ₩68,510 | -0.10% | 8.7만 |
|---|
| 2025.12.26 | ₩68,590 | ₩68,590 | ₩68,257 | ₩68,577 | -0.02% | 7.8만 |
|---|
| 2025.12.24 | ₩68,403 | ₩68,564 | ₩68,270 | ₩68,564 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩68,310 | ₩68,377 | ₩68,057 | ₩68,377 | +0.10% | 5.7만 |
|---|
| 2025.12.22 | ₩68,310 | ₩68,510 | ₩68,097 | ₩68,510 | +0.29% | 9.8만 |
|---|
| 2025.12.19 | ₩68,510 | ₩68,830 | ₩68,257 | ₩68,644 | +0.19% | 14만 |
|---|
| 2025.12.18 | ₩68,644 | ₩68,644 | ₩68,137 | ₩68,430 | -0.31% | 23.2만 |
|---|
| 2025.12.17 | ₩68,550 | ₩68,757 | ₩68,110 | ₩68,217 | -0.49% | 23.2만 |
|---|
| 2025.12.16 | ₩68,550 | ₩68,844 | ₩68,150 | ₩68,617 | +0.10% | 13.2만 |
|---|
| 2025.12.15 | ₩68,924 | ₩68,924 | ₩68,457 | ₩68,457 | -0.68% | 17.4만 |
|---|
| 2025.12.12 | ₩68,857 | ₩69,104 | ₩68,377 | ₩68,657 | -0.29% | 8.2만 |
|---|
| 2025.12.11 | ₩68,550 | ₩68,910 | ₩68,443 | ₩68,830 | +0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩68,030 | ₩68,577 | ₩67,843 | ₩68,577 | +0.80% | 3.8만 |
|---|
| 2025.12.09 | ₩68,083 | ₩68,110 | ₩67,842 | ₩68,057 | -0.04% | 5.8만 |
|---|
| 2025.12.08 | ₩68,203 | ₩68,203 | ₩67,860 | ₩68,110 | -0.14% | 7.8만 |
|---|
| 2025.12.05 | ₩68,270 | ₩68,377 | ₩68,081 | ₩68,363 | +0.14% | 6.2만 |
|---|
| 2025.12.04 | ₩68,177 | ₩68,177 | ₩67,896 | ₩68,137 | -0.06% | 10.6만 |
|---|
| 2025.12.03 | ₩68,523 | ₩68,523 | ₩67,723 | ₩68,123 | -0.58% | 10.1만 |
|---|
| 2025.12.02 | ₩68,003 | ₩68,003 | ₩67,536 | ₩67,830 | -0.26% | 5.6만 |
|---|
| 2025.12.01 | ₩67,710 | ₩68,063 | ₩67,647 | ₩67,790 | +0.12% | 14.1만 |
|---|
| 2025.11.28 | ₩67,976 | ₩68,030 | ₩67,696 | ₩67,904 | -0.11% | 4.9만 |
|---|
| 2025.11.26 | ₩67,616 | ₩67,883 | ₩67,283 | ₩67,763 | +0.22% | 3.4만 |
|---|
| 2025.11.25 | ₩66,616 | ₩67,456 | ₩66,616 | ₩67,403 | +1.18% | 5.6만 |
|---|
| 2025.11.24 | ₩67,016 | ₩67,016 | ₩66,282 | ₩66,742 | -0.41% | 6.6만 |
|---|
| 2025.11.21 | ₩65,989 | ₩67,103 | ₩65,908 | ₩66,856 | +1.31% | 3.6만 |
|---|
| 2025.11.20 | ₩66,749 | ₩67,131 | ₩65,788 | ₩65,902 | -1.27% | 9.9만 |
|---|
| 2025.11.19 | ₩66,776 | ₩67,016 | ₩66,242 | ₩66,456 | -0.48% | 4.4만 |
|---|
| 2025.11.18 | ₩66,722 | ₩66,962 | ₩66,229 | ₩66,736 | +0.02% | 7.1만 |
|---|
| 2025.11.17 | ₩67,149 | ₩67,483 | ₩66,509 | ₩66,668 | -0.72% | 9만 |
|---|
| 2025.11.14 | ₩67,816 | ₩67,816 | ₩66,936 | ₩67,303 | -0.76% | 8만 |
|---|
| 2025.11.13 | ₩68,070 | ₩68,163 | ₩67,510 | ₩67,536 | -0.78% | 8.3만 |
|---|
| 2025.11.12 | ₩68,297 | ₩68,357 | ₩68,083 | ₩68,257 | -0.06% | 4.6만 |
|---|
| 2025.11.11 | ₩67,870 | ₩68,110 | ₩67,643 | ₩68,043 | +0.26% | 4.4만 |
|---|
| 2025.11.10 | ₩67,523 | ₩67,843 | ₩67,189 | ₩67,763 | +0.36% | 6.4만 |
|---|
| 2025.11.07 | ₩66,709 | ₩67,456 | ₩66,577 | ₩67,456 | +1.12% | 6.1만 |
|---|
| 2025.11.06 | ₩67,456 | ₩67,555 | ₩66,761 | ₩66,842 | -0.91% | 13.4만 |
|---|
| 2025.11.05 | ₩67,083 | ₩67,563 | ₩66,896 | ₩67,269 | +0.28% | 8.6만 |
|---|
| 2025.11.04 | ₩66,882 | ₩67,077 | ₩66,709 | ₩66,942 | +0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩67,523 | ₩67,523 | ₩66,922 | ₩67,336 | -0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩67,109 | ₩67,563 | ₩66,976 | ₩67,463 | +0.53% | 8.3만 |
|---|
| 2025.10.30 | ₩67,296 | ₩67,803 | ₩67,056 | ₩67,389 | +0.14% | 6.3만 |
|---|
| 2025.10.29 | ₩68,177 | ₩68,177 | ₩67,216 | ₩67,510 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩68,564 | ₩68,564 | ₩67,990 | ₩68,177 | -0.56% | 11.7만 |
|---|
| 2025.10.27 | ₩68,470 | ₩68,530 | ₩68,270 | ₩68,510 | +0.06% | 8.9만 |
|---|
| 2025.10.24 | ₩68,510 | ₩68,510 | ₩67,990 | ₩68,243 | -0.39% | 5.9만 |
|---|
| 2025.10.23 | ₩68,083 | ₩68,297 | ₩67,603 | ₩68,297 | +0.31% | 43.2만 |
|---|
| 2025.10.22 | ₩68,123 | ₩68,123 | ₩67,600 | ₩67,883 | -0.35% | 8.2만 |
|---|
| 2025.10.21 | ₩67,856 | ₩68,243 | ₩67,630 | ₩68,150 | +0.43% | 19.9만 |
|---|
| 2025.10.20 | ₩67,656 | ₩68,217 | ₩67,523 | ₩68,110 | +0.67% | 5.2만 |
|---|
| 2025.10.17 | ₩67,710 | ₩67,963 | ₩67,203 | ₩67,416 | -0.43% | 7.2만 |
|---|
| 2025.10.16 | ₩68,270 | ₩68,270 | ₩67,149 | ₩67,243 | -1.50% | 9.2만 |
|---|
| 2025.10.15 | ₩68,310 | ₩68,510 | ₩67,548 | ₩68,203 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩67,109 | ₩68,697 | ₩67,103 | ₩68,470 | +2.03% | 5.5만 |
|---|
| 2025.10.13 | ₩67,429 | ₩67,790 | ₩67,056 | ₩67,630 | +0.30% | 14만 |
|---|
| 2025.10.10 | ₩68,323 | ₩68,505 | ₩66,776 | ₩66,909 | -2.07% | 6.6만 |
|---|