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 | ₩70,383 | ₩70,530 | ₩70,142 | ₩70,302 | -0.11% | 25.1만 |
| 2026.10.08 | ₩69,646 | ₩70,235 | ₩69,512 | ₩70,235 | +0.85% | 25.1만 |
| 2026.10.07 | ₩70,115 | ₩70,115 | ₩69,546 | ₩69,887 | -0.32% | 54.7만 |
| 2026.10.06 | ₩70,128 | ₩70,329 | ₩70,008 | ₩70,329 | +0.29% | 17.7만 |
| 2026.10.05 | ₩69,606 | ₩69,941 | ₩69,231 | ₩69,794 | +0.27% | 29.5만 |
| 2026.10.02 | ₩69,486 | ₩69,713 | ₩69,285 | ₩69,432 | -0.08% | 12만 |
| 2026.10.01 | ₩69,004 | ₩69,312 | ₩68,656 | ₩69,191 | +0.27% | 22.9만 |
| 2026.09.30 | ₩69,660 | ₩69,660 | ₩68,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,004 |
| -0.94% |
| 19.1만 |
| 2026.09.29 | ₩69,312 | ₩69,538 | ₩69,071 | ₩69,298 | -0.02% | 19.1만 |
|---|
| 2026.09.28 | ₩69,807 | ₩69,807 | ₩69,231 | ₩69,312 | -0.71% | 17.6만 |
|---|
| 2026.09.25 | ₩69,593 | ₩69,954 | ₩69,419 | ₩69,954 | +0.52% | 21.7만 |
|---|
| 2026.09.24 | ₩69,887 | ₩69,887 | ₩69,392 | ₩69,686 | -0.29% | 23.3만 |
|---|
| 2026.09.23 | ₩70,409 | ₩70,449 | ₩69,807 | ₩69,994 | -0.59% | 24.2만 |
|---|
| 2026.09.22 | ₩70,690 | ₩70,918 | ₩70,101 | ₩70,396 | -0.42% | 22.3만 |
|---|
| 2026.09.21 | ₩70,342 | ₩70,423 | ₩69,887 | ₩70,289 | -0.08% | 20.3만 |
|---|
| 2026.09.18 | ₩70,744 | ₩70,744 | ₩70,222 | ₩70,583 | -0.23% | 20.9만 |
|---|
| 2026.09.17 | ₩71,226 | ₩71,440 | ₩70,543 | ₩70,797 | -0.60% | 23.8만 |
|---|
| 2026.09.16 | ₩71,065 | ₩71,119 | ₩70,008 | ₩70,423 | -0.90% | 19.3만 |
|---|
| 2026.09.15 | ₩71,279 | ₩71,279 | ₩70,784 | ₩71,025 | -0.36% | 34.1만 |
|---|
| 2026.09.14 | ₩71,212 | ₩71,444 | ₩70,972 | ₩71,226 | +0.02% | 24.5만 |
|---|
| 2026.09.11 | ₩71,373 | ₩71,373 | ₩70,981 | ₩71,239 | -0.19% | 25.1만 |
|---|
| 2026.09.10 | ₩70,945 | ₩71,038 | ₩70,583 | ₩70,623 | -0.45% | 36.1만 |
|---|
| 2026.09.09 | ₩71,748 | ₩71,828 | ₩71,079 | ₩71,079 | -0.93% | 18.7만 |
|---|
| 2026.09.08 | ₩72,538 | ₩72,538 | ₩71,748 | ₩71,748 | -1.09% | 17.8만 |
|---|
| 2026.09.04 | ₩72,631 | ₩72,631 | ₩72,283 | ₩72,591 | -0.06% | 22.3만 |
|---|
| 2026.09.03 | ₩72,605 | ₩72,872 | ₩72,109 | ₩72,872 | +0.37% | 39.5만 |
|---|
| 2026.09.02 | ₩72,163 | ₩72,390 | ₩71,949 | ₩72,230 | +0.09% | 18.5만 |
|---|
| 2026.09.01 | ₩72,511 | ₩72,672 | ₩71,788 | ₩71,895 | -0.85% | 32.2만 |
|---|
| 2026.08.31 | ₩72,859 | ₩72,896 | ₩72,390 | ₩72,658 | -0.28% | 27.5만 |
|---|
| 2026.08.28 | ₩73,140 | ₩73,140 | ₩72,631 | ₩72,912 | -0.31% | 23.7만 |
|---|
| 2026.08.27 | ₩73,220 | ₩73,220 | ₩72,846 | ₩72,953 | -0.37% | 54.8만 |
|---|
| 2026.08.26 | ₩73,073 | ₩73,374 | ₩72,752 | ₩73,180 | +0.15% | 24.9만 |
|---|
| 2026.08.25 | ₩73,033 | ₩73,033 | ₩72,812 | ₩72,993 | -0.05% | 27.1만 |
|---|
| 2026.08.24 | ₩72,926 | ₩73,033 | ₩72,819 | ₩73,006 | +0.11% | 28.5만 |
|---|
| 2026.08.21 | ₩73,287 | ₩73,568 | ₩73,247 | ₩73,434 | +0.20% | 28.4만 |
|---|
| 2026.08.20 | ₩73,060 | ₩73,515 | ₩73,060 | ₩73,274 | +0.29% | 23.9만 |
|---|
| 2026.08.19 | ₩73,341 | ₩73,836 | ₩73,341 | ₩73,488 | +0.20% | 18.3만 |
|---|
| 2026.08.18 | ₩73,086 | ₩73,354 | ₩72,979 | ₩72,986 | -0.14% | 18만 |
|---|
| 2026.08.17 | ₩73,515 | ₩73,532 | ₩73,086 | ₩73,086 | -0.58% | 17.7만 |
|---|
| 2026.08.14 | ₩73,662 | ₩73,662 | ₩73,488 | ₩73,515 | -0.20% | 26.3만 |
|---|
| 2026.08.13 | ₩73,515 | ₩73,622 | ₩73,327 | ₩73,622 | +0.15% | 28.6만 |
|---|
| 2026.08.12 | ₩73,475 | ₩73,582 | ₩72,979 | ₩73,421 | -0.07% | 44.8만 |
|---|
| 2026.08.11 | ₩73,274 | ₩73,515 | ₩72,953 | ₩73,100 | -0.24% | 21.6만 |
|---|
| 2026.08.10 | ₩73,234 | ₩73,523 | ₩72,912 | ₩73,207 | -0.04% | 35.9만 |
|---|
| 2026.08.07 | ₩72,779 | ₩73,180 | ₩72,631 | ₩73,006 | +0.31% | 49.8만 |
|---|
| 2026.08.06 | ₩73,060 | ₩73,274 | ₩72,556 | ₩72,631 | -0.59% | 26만 |
|---|
| 2026.08.05 | ₩73,220 | ₩73,527 | ₩72,672 | ₩72,933 | -0.39% | 21.5만 |
|---|
| 2026.08.04 | ₩72,685 | ₩73,140 | ₩72,270 | ₩72,939 | +0.35% | 22.9만 |
|---|
| 2026.08.03 | ₩72,283 | ₩72,516 | ₩72,163 | ₩72,364 | +0.11% | 31.4만 |
|---|
| 2026.07.31 | ₩72,230 | ₩72,230 | ₩71,453 | ₩72,029 | -0.28% | 11.4만 |
|---|
| 2026.07.30 | ₩72,243 | ₩72,381 | ₩71,346 | ₩71,868 | -0.52% | 17.8만 |
|---|
| 2026.07.29 | ₩72,297 | ₩72,497 | ₩71,907 | ₩72,149 | -0.20% | 19.4만 |
|---|
| 2026.07.28 | ₩71,949 | ₩72,390 | ₩71,949 | ₩72,310 | +0.50% | 12.9만 |
|---|
| 2026.07.27 | ₩71,935 | ₩71,949 | ₩71,614 | ₩71,788 | -0.20% | 13.2만 |
|---|
| 2026.07.24 | ₩71,239 | ₩71,708 | ₩71,045 | ₩71,587 | +0.49% | 12.8만 |
|---|
| 2026.07.23 | ₩70,864 | ₩71,386 | ₩70,731 | ₩71,119 | +0.36% | 25.9만 |
|---|
| 2026.07.22 | ₩71,092 | ₩71,440 | ₩71,092 | ₩71,166 | +0.10% | 15.1만 |
|---|
| 2026.07.21 | ₩71,320 | ₩71,333 | ₩70,864 | ₩71,239 | -0.11% | 51.9만 |
|---|
| 2026.07.20 | ₩71,614 | ₩71,614 | ₩70,945 | ₩70,985 | -0.88% | 10.4만 |
|---|
| 2026.07.17 | ₩71,909 | ₩72,310 | ₩71,748 | ₩71,949 | +0.06% | 17.1만 |
|---|
| 2026.07.16 | ₩71,909 | ₩72,337 | ₩71,842 | ₩72,270 | +0.50% | 11.5만 |
|---|
| 2026.07.15 | ₩71,922 | ₩72,096 | ₩71,601 | ₩71,708 | -0.30% | 33.3만 |
|---|
| 2026.07.14 | ₩72,016 | ₩72,096 | ₩71,748 | ₩71,775 | -0.33% | 22.3만 |
|---|
| 2026.07.13 | ₩72,163 | ₩72,257 | ₩71,882 | ₩72,096 | -0.09% | 24.1만 |
|---|
| 2026.07.10 | ₩72,083 | ₩72,175 | ₩71,748 | ₩72,123 | +0.06% | 17.8만 |
|---|
| 2026.07.09 | ₩71,681 | ₩71,942 | ₩71,534 | ₩71,788 | +0.15% | 14만 |
|---|
| 2026.07.08 | ₩72,016 | ₩72,016 | ₩71,266 | ₩71,560 | -0.63% | 18.1만 |
|---|
| 2026.07.07 | ₩72,350 | ₩72,417 | ₩71,922 | ₩72,123 | -0.31% | 14.1만 |
|---|
| 2026.07.06 | ₩72,056 | ₩72,190 | ₩71,842 | ₩72,096 | +0.06% | 43만 |
|---|
| 2026.07.02 | ₩72,016 | ₩72,156 | ₩71,597 | ₩71,975 | -0.06% | 73.6만 |
|---|
| 2026.07.01 | ₩71,654 | ₩71,962 | ₩71,480 | ₩71,708 | +0.07% | 28.9만 |
|---|
| 2026.06.30 | ₩71,480 | ₩71,641 | ₩71,279 | ₩71,413 | -0.09% | 17.2만 |
|---|
| 2026.06.29 | ₩71,601 | ₩71,668 | ₩71,239 | ₩71,668 | +0.09% | 13.7만 |
|---|
| 2026.06.26 | ₩71,239 | ₩71,614 | ₩71,012 | ₩71,614 | +0.53% | 23.7만 |
|---|
| 2026.06.25 | ₩71,253 | ₩71,614 | ₩71,065 | ₩71,386 | +0.19% | 19만 |
|---|
| 2026.06.24 | ₩70,182 | ₩71,133 | ₩70,182 | ₩71,025 | +1.20% | 13.3만 |
|---|
| 2026.06.23 | ₩70,396 | ₩70,731 | ₩70,101 | ₩70,476 | +0.11% | 13.3만 |
|---|
| 2026.06.22 | ₩70,690 | ₩70,972 | ₩70,516 | ₩70,905 | +0.30% | 17.6만 |
|---|
| 2026.06.18 | ₩70,958 | ₩71,306 | ₩70,958 | ₩71,212 | +0.36% | 11.6만 |
|---|
| 2026.06.17 | ₩71,467 | ₩71,741 | ₩70,597 | ₩70,824 | -0.90% | 14.9만 |
|---|
| 2026.06.16 | ₩71,775 | ₩71,962 | ₩71,494 | ₩71,547 | -0.32% | 12.9만 |
|---|
| 2026.06.15 | ₩71,681 | ₩71,962 | ₩71,574 | ₩71,735 | +0.07% | 13.9만 |
|---|
| 2026.06.12 | ₩70,838 | ₩71,400 | ₩70,811 | ₩71,400 | +0.79% | 16.4만 |
|---|
| 2026.06.11 | ₩70,275 | ₩71,199 | ₩70,168 | ₩70,851 | +0.82% | 25.7만 |
|---|
| 2026.06.10 | ₩70,731 | ₩70,838 | ₩70,048 | ₩70,195 | -0.76% | 15.4만 |
|---|
| 2026.06.09 | ₩70,610 | ₩71,038 | ₩69,835 | ₩70,824 | +0.30% | 13.7만 |
|---|
| 2026.06.08 | ₩70,717 | ₩70,784 | ₩70,302 | ₩70,570 | -0.21% | 12.2만 |
|---|
| 2026.06.05 | ₩71,038 | ₩71,038 | ₩70,242 | ₩70,409 | -0.89% | 14.5만 |
|---|
| 2026.06.04 | ₩70,704 | ₩71,266 | ₩70,704 | ₩71,159 | +0.64% | 13.8만 |
|---|
| 2026.06.03 | ₩70,650 | ₩70,851 | ₩70,583 | ₩70,771 | +0.17% | 14.5만 |
|---|
| 2026.06.02 | ₩70,637 | ₩71,012 | ₩70,515 | ₩70,972 | +0.47% | 17.2만 |
|---|
| 2026.06.01 | ₩70,597 | ₩70,906 | ₩70,375 | ₩70,664 | +0.09% | 12.5만 |
|---|
| 2026.05.29 | ₩70,583 | ₩70,771 | ₩70,436 | ₩70,757 | +0.25% | 7.7만 |
|---|
| 2026.05.28 | ₩70,409 | ₩70,670 | ₩70,075 | ₩70,623 | +0.30% | 13.1만 |
|---|
| 2026.05.27 | ₩70,677 | ₩70,739 | ₩70,155 | ₩70,329 | -0.49% | 9만 |
|---|
| 2026.05.26 | ₩70,275 | ₩70,503 | ₩70,142 | ₩70,383 | +0.15% | 17.8만 |
|---|
| 2026.05.22 | ₩69,954 | ₩70,115 | ₩69,767 | ₩70,048 | +0.13% | 17.5만 |
|---|
| 2026.05.21 | ₩69,312 | ₩69,727 | ₩68,836 | ₩69,727 | +0.60% | 10.9만 |
|---|
| 2026.05.20 | ₩69,057 | ₩69,472 | ₩68,549 | ₩69,472 | +0.60% | 29.3만 |
|---|
| 2026.05.19 | ₩68,883 | ₩69,004 | ₩68,562 | ₩68,870 | -0.02% | 15.1만 |
|---|
| 2026.05.18 | ₩69,057 | ₩69,298 | ₩68,709 | ₩69,245 | +0.27% | 25.6만 |
|---|
| 2026.05.15 | ₩69,553 | ₩69,686 | ₩69,245 | ₩69,312 | -0.35% | 19.8만 |
|---|
| 2026.05.14 | ₩69,606 | ₩69,994 | ₩69,579 | ₩69,847 | +0.35% | 12.3만 |
|---|
| 2026.05.13 | ₩69,941 | ₩70,254 | ₩69,365 | ₩69,713 | -0.33% | 15.5만 |
|---|
| 2026.05.12 | ₩69,646 | ₩69,860 | ₩69,332 | ₩69,860 | +0.31% | 21.6만 |
|---|
| 2026.05.11 | ₩69,941 | ₩70,048 | ₩69,660 | ₩70,008 | +0.10% | 24.7만 |
|---|
| 2026.05.08 | ₩70,075 | ₩70,075 | ₩69,533 | ₩69,847 | -0.32% | 27.7만 |
|---|
| 2026.05.07 | ₩70,008 | ₩70,172 | ₩69,510 | ₩69,820 | -0.27% | 11.4만 |
|---|
| 2026.05.06 | ₩69,727 | ₩70,128 | ₩69,720 | ₩70,048 | +0.46% | 11.4만 |
|---|
| 2026.05.05 | ₩69,553 | ₩69,740 | ₩69,138 | ₩69,740 | +0.27% | 9.3만 |
|---|
| 2026.05.04 | ₩69,526 | ₩69,593 | ₩68,709 | ₩69,338 | -0.27% | 14.1만 |
|---|
| 2026.05.01 | ₩69,820 | ₩70,111 | ₩69,405 | ₩69,459 | -0.52% | 11만 |
|---|
| 2026.04.30 | ₩68,897 | ₩69,606 | ₩68,679 | ₩69,606 | +1.03% | 8.4만 |
|---|
| 2026.04.29 | ₩68,656 | ₩68,937 | ₩68,609 | ₩68,910 | +0.37% | 11.7만 |
|---|
| 2026.04.28 | ₩69,205 | ₩69,231 | ₩68,703 | ₩68,990 | -0.31% | 10.6만 |
|---|
| 2026.04.27 | ₩69,298 | ₩69,312 | ₩69,031 | ₩69,205 | -0.14% | 9.6만 |
|---|
| 2026.04.24 | ₩69,419 | ₩69,419 | ₩68,997 | ₩69,231 | -0.27% | 11.6만 |
|---|
| 2026.04.23 | ₩69,151 | ₩69,298 | ₩68,723 | ₩69,298 | +0.21% | 12.3만 |
|---|
| 2026.04.22 | ₩69,472 | ₩69,526 | ₩69,044 | ₩69,178 | -0.42% | 11.9만 |
|---|
| 2026.04.21 | ₩69,606 | ₩69,700 | ₩69,138 | ₩69,178 | -0.62% | 9.3만 |
|---|
| 2026.04.20 | ₩69,472 | ₩69,539 | ₩69,258 | ₩69,338 | -0.19% | 7.7만 |
|---|
| 2026.04.17 | ₩69,606 | ₩69,994 | ₩69,499 | ₩69,753 | +0.21% | 22.7만 |
|---|
| 2026.04.16 | ₩69,432 | ₩69,446 | ₩69,151 | ₩69,325 | -0.15% | 13.3만 |
|---|
| 2026.04.15 | ₩69,218 | ₩69,285 | ₩68,977 | ₩69,111 | -0.15% | 12.5만 |
|---|
| 2026.04.14 | ₩69,071 | ₩69,258 | ₩68,816 | ₩69,205 | +0.19% | 18.5만 |
|---|
| 2026.04.13 | ₩68,321 | ₩68,921 | ₩68,321 | ₩68,830 | +0.74% | 13.7만 |
|---|
| 2026.04.10 | ₩69,017 | ₩69,017 | ₩68,268 | ₩68,268 | -1.09% | 14만 |
|---|
| 2026.04.09 | ₩68,455 | ₩69,579 | ₩68,341 | ₩68,990 | +0.78% | 17.3만 |
|---|
| 2026.04.08 | ₩68,308 | ₩68,696 | ₩68,308 | ₩68,522 | +0.31% | 11.8만 |
|---|
| 2026.04.07 | ₩67,545 | ₩67,625 | ₩67,183 | ₩67,438 | -0.16% | 8.6만 |
|---|
| 2026.04.06 | ₩67,478 | ₩67,772 | ₩67,357 | ₩67,772 | +0.44% | 9.4만 |
|---|
| 2026.04.02 | ₩66,675 | ₩67,772 | ₩66,568 | ₩67,290 | +0.92% | 15.9만 |
|---|
| 2026.04.01 | ₩67,277 | ₩67,555 | ₩67,063 | ₩67,491 | +0.32% | 27.2만 |
|---|
| 2026.03.31 | ₩66,327 | ₩67,116 | ₩66,059 | ₩66,922 | +0.90% | 8.6만 |
|---|
| 2026.03.30 | ₩66,460 | ₩66,487 | ₩65,631 | ₩65,938 | -0.79% | 13.7만 |
|---|
| 2026.03.27 | ₩66,608 | ₩66,655 | ₩65,791 | ₩66,046 | -0.84% | 11.5만 |
|---|
| 2026.03.26 | ₩66,862 | ₩67,404 | ₩66,635 | ₩66,795 | -0.10% | 10만 |
|---|
| 2026.03.25 | ₩67,572 | ₩67,572 | ₩66,815 | ₩67,398 | -0.26% | 9.6만 |
|---|
| 2026.03.24 | ₩66,594 | ₩67,277 | ₩66,394 | ₩67,277 | +1.03% | 20.4만 |
|---|
| 2026.03.23 | ₩66,996 | ₩67,572 | ₩66,635 | ₩66,889 | -0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩67,598 | ₩67,625 | ₩66,434 | ₩66,822 | -1.15% | 13.7만 |
|---|
| 2026.03.19 | ₩67,264 | ₩67,973 | ₩67,223 | ₩67,598 | +0.50% | 9.1만 |
|---|
| 2026.03.18 | ₩68,268 | ₩68,281 | ₩67,692 | ₩67,812 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩68,455 | ₩69,057 | ₩68,428 | ₩68,589 | +0.20% | 7.3만 |
|---|
| 2026.03.16 | ₩68,013 | ₩68,415 | ₩67,920 | ₩67,933 | -0.12% | 8.1만 |
|---|
| 2026.03.13 | ₩68,160 | ₩68,455 | ₩67,518 | ₩67,746 | -0.61% | 8.3만 |
|---|
| 2026.03.12 | ₩68,415 | ₩68,415 | ₩67,625 | ₩67,839 | -0.84% | 9.3만 |
|---|
| 2026.03.11 | ₩68,696 | ₩68,910 | ₩68,294 | ₩68,776 | +0.12% | 15.9만 |
|---|
| 2026.03.10 | ₩69,272 | ₩69,492 | ₩68,669 | ₩68,736 | -0.77% | 10.9만 |
|---|
| 2026.03.09 | ₩68,401 | ₩69,285 | ₩67,625 | ₩69,164 | +1.12% | 14.6만 |
|---|
| 2026.03.06 | ₩69,164 | ₩69,164 | ₩68,448 | ₩69,044 | -0.17% | 11.3만 |
|---|
| 2026.03.05 | ₩70,209 | ₩70,275 | ₩69,285 | ₩69,660 | -0.78% | 13.9만 |
|---|
| 2026.03.04 | ₩70,476 | ₩70,557 | ₩69,921 | ₩70,543 | +0.09% | 13.8만 |
|---|
| 2026.03.03 | ₩70,048 | ₩70,275 | ₩69,017 | ₩70,128 | +0.11% | 21.5만 |
|---|
| 2026.03.02 | ₩70,275 | ₩70,838 | ₩70,209 | ₩70,716 | +0.63% | 17.2만 |
|---|
| 2026.02.27 | ₩70,610 | ₩71,092 | ₩70,249 | ₩70,690 | +0.11% | 25.7만 |
|---|
| 2026.02.26 | ₩70,717 | ₩71,139 | ₩70,275 | ₩70,851 | +0.19% | 13.7만 |
|---|
| 2026.02.25 | ₩70,690 | ₩70,690 | ₩70,091 | ₩70,570 | -0.17% | 12.7만 |
|---|
| 2026.02.24 | ₩70,222 | ₩70,744 | ₩69,985 | ₩70,717 | +0.71% | 7.5만 |
|---|
| 2026.02.23 | ₩70,516 | ₩70,516 | ₩69,767 | ₩70,302 | -0.30% | 13.6만 |
|---|
| 2026.02.20 | ₩70,771 | ₩71,212 | ₩70,570 | ₩70,958 | +0.26% | 13.8만 |
|---|
| 2026.02.19 | ₩70,958 | ₩70,958 | ₩70,503 | ₩70,878 | -0.11% | 10.8만 |
|---|
| 2026.02.18 | ₩70,931 | ₩71,186 | ₩70,597 | ₩70,931 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩70,623 | ₩70,918 | ₩70,209 | ₩70,918 | +0.42% | 18.9만 |
|---|
| 2026.02.13 | ₩70,342 | ₩71,025 | ₩70,008 | ₩70,824 | +0.69% | 26.1만 |
|---|
| 2026.02.12 | ₩71,132 | ₩71,184 | ₩70,021 | ₩70,222 | -1.28% | 32.7만 |
|---|
| 2026.02.11 | ₩71,038 | ₩71,717 | ₩70,590 | ₩70,972 | -0.09% | 10.1만 |
|---|
| 2026.02.10 | ₩70,717 | ₩70,891 | ₩70,577 | ₩70,824 | +0.15% | 12.5만 |
|---|
| 2026.02.09 | ₩70,610 | ₩70,690 | ₩70,168 | ₩70,677 | +0.09% | 29.8만 |
|---|
| 2026.02.06 | ₩69,981 | ₩70,677 | ₩69,820 | ₩70,677 | +0.99% | 27.7만 |
|---|
| 2026.02.05 | ₩69,874 | ₩69,927 | ₩69,365 | ₩69,673 | -0.29% | 22.9만 |
|---|
| 2026.02.04 | ₩69,794 | ₩70,557 | ₩69,646 | ₩70,289 | +0.71% | 20.1만 |
|---|
| 2026.02.03 | ₩69,780 | ₩69,968 | ₩69,091 | ₩69,526 | -0.36% | 21.7만 |
|---|
| 2026.02.02 | ₩69,272 | ₩69,847 | ₩69,071 | ₩69,807 | +0.77% | 14.9만 |
|---|
| 2026.01.30 | ₩69,446 | ₩69,446 | ₩68,796 | ₩69,392 | -0.08% | 7.4만 |
|---|
| 2026.01.29 | ₩69,767 | ₩69,767 | ₩69,031 | ₩69,553 | -0.31% | 18.3만 |
|---|
| 2026.01.28 | ₩69,740 | ₩69,740 | ₩69,272 | ₩69,446 | -0.42% | 22.2만 |
|---|
| 2026.01.27 | ₩69,713 | ₩69,713 | ₩69,338 | ₩69,660 | -0.08% | 17.2만 |
|---|
| 2026.01.26 | ₩69,740 | ₩69,820 | ₩69,488 | ₩69,720 | -0.03% | 7.8만 |
|---|
| 2026.01.23 | ₩69,794 | ₩69,794 | ₩69,272 | ₩69,539 | -0.36% | 10.6만 |
|---|
| 2026.01.22 | ₩69,887 | ₩69,901 | ₩69,459 | ₩69,887 | 0.00% | 14.1만 |
|---|
| 2026.01.21 | ₩69,138 | ₩69,613 | ₩68,950 | ₩69,606 | +0.68% | 6.3만 |
|---|
| 2026.01.20 | ₩68,830 | ₩69,191 | ₩68,642 | ₩68,749 | -0.12% | 11.6만 |
|---|
| 2026.01.16 | ₩70,275 | ₩70,275 | ₩69,807 | ₩70,061 | -0.30% | 12.2만 |
|---|
| 2026.01.15 | ₩70,128 | ₩70,545 | ₩69,847 | ₩70,209 | +0.11% | 19.7만 |
|---|
| 2026.01.14 | ₩69,767 | ₩70,001 | ₩69,579 | ₩70,001 | +0.34% | 12.4만 |
|---|
| 2026.01.13 | ₩69,673 | ₩69,807 | ₩69,539 | ₩69,740 | +0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩69,767 | ₩70,249 | ₩69,606 | ₩69,814 | +0.07% | 7.3만 |
|---|
| 2026.01.09 | ₩69,660 | ₩70,350 | ₩69,385 | ₩69,767 | +0.15% | 8.6만 |
|---|
| 2026.01.08 | ₩69,071 | ₩69,566 | ₩68,870 | ₩69,566 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩69,646 | ₩69,646 | ₩68,950 | ₩69,084 | -0.81% | 8.1만 |
|---|
| 2026.01.06 | ₩69,124 | ₩69,807 | ₩68,915 | ₩69,673 | +0.79% | 13.8만 |
|---|
| 2026.01.05 | ₩68,468 | ₩69,160 | ₩68,468 | ₩69,097 | +0.92% | 8.8만 |
|---|
| 2026.01.02 | ₩68,522 | ₩68,616 | ₩68,053 | ₩68,415 | -0.16% | 12만 |
|---|
| 2025.12.31 | ₩68,549 | ₩68,783 | ₩68,160 | ₩68,214 | -0.49% | 8.3만 |
|---|
| 2025.12.30 | ₩68,803 | ₩68,857 | ₩68,535 | ₩68,857 | +0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩68,803 | ₩68,804 | ₩68,541 | ₩68,736 | -0.10% | 8.7만 |
|---|
| 2025.12.26 | ₩68,816 | ₩68,816 | ₩68,482 | ₩68,803 | -0.02% | 7.8만 |
|---|
| 2025.12.24 | ₩68,629 | ₩68,790 | ₩68,495 | ₩68,790 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩68,535 | ₩68,602 | ₩68,281 | ₩68,602 | +0.10% | 5.7만 |
|---|
| 2025.12.22 | ₩68,535 | ₩68,736 | ₩68,321 | ₩68,736 | +0.29% | 9.8만 |
|---|
| 2025.12.19 | ₩68,736 | ₩69,057 | ₩68,482 | ₩68,870 | +0.19% | 14만 |
|---|
| 2025.12.18 | ₩68,870 | ₩68,870 | ₩68,361 | ₩68,656 | -0.31% | 23.2만 |
|---|
| 2025.12.17 | ₩68,776 | ₩68,984 | ₩68,335 | ₩68,442 | -0.49% | 23.2만 |
|---|
| 2025.12.16 | ₩68,776 | ₩69,071 | ₩68,375 | ₩68,843 | +0.10% | 13.2만 |
|---|
| 2025.12.15 | ₩69,151 | ₩69,151 | ₩68,683 | ₩68,683 | -0.68% | 17.4만 |
|---|
| 2025.12.12 | ₩69,084 | ₩69,332 | ₩68,602 | ₩68,883 | -0.29% | 8.2만 |
|---|
| 2025.12.11 | ₩68,776 | ₩69,138 | ₩68,669 | ₩69,057 | +0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩68,254 | ₩68,803 | ₩68,067 | ₩68,803 | +0.80% | 3.8만 |
|---|
| 2025.12.09 | ₩68,308 | ₩68,335 | ₩68,065 | ₩68,281 | -0.04% | 5.8만 |
|---|
| 2025.12.08 | ₩68,428 | ₩68,428 | ₩68,084 | ₩68,335 | -0.14% | 7.8만 |
|---|
| 2025.12.05 | ₩68,495 | ₩68,602 | ₩68,305 | ₩68,589 | +0.14% | 6.2만 |
|---|
| 2025.12.04 | ₩68,401 | ₩68,401 | ₩68,120 | ₩68,361 | -0.06% | 10.6만 |
|---|
| 2025.12.03 | ₩68,749 | ₩68,749 | ₩67,946 | ₩68,348 | -0.58% | 10.1만 |
|---|
| 2025.12.02 | ₩68,227 | ₩68,227 | ₩67,759 | ₩68,053 | -0.26% | 5.6만 |
|---|
| 2025.12.01 | ₩67,933 | ₩68,288 | ₩67,870 | ₩68,013 | +0.12% | 14.1만 |
|---|
| 2025.11.28 | ₩68,201 | ₩68,254 | ₩67,920 | ₩68,128 | -0.11% | 4.9만 |
|---|
| 2025.11.26 | ₩67,839 | ₩68,107 | ₩67,505 | ₩67,986 | +0.22% | 3.4만 |
|---|
| 2025.11.25 | ₩66,835 | ₩67,679 | ₩66,835 | ₩67,625 | +1.18% | 5.6만 |
|---|
| 2025.11.24 | ₩67,237 | ₩67,237 | ₩66,501 | ₩66,962 | -0.41% | 6.6만 |
|---|
| 2025.11.21 | ₩66,206 | ₩67,324 | ₩66,126 | ₩67,076 | +1.31% | 3.6만 |
|---|
| 2025.11.20 | ₩66,969 | ₩67,352 | ₩66,005 | ₩66,119 | -1.27% | 9.9만 |
|---|
| 2025.11.19 | ₩66,996 | ₩67,237 | ₩66,460 | ₩66,675 | -0.48% | 4.4만 |
|---|
| 2025.11.18 | ₩66,942 | ₩67,183 | ₩66,447 | ₩66,956 | +0.02% | 7.1만 |
|---|
| 2025.11.17 | ₩67,371 | ₩67,705 | ₩66,728 | ₩66,888 | -0.72% | 9만 |
|---|
| 2025.11.14 | ₩68,040 | ₩68,040 | ₩67,157 | ₩67,525 | -0.76% | 8만 |
|---|
| 2025.11.13 | ₩68,294 | ₩68,388 | ₩67,732 | ₩67,759 | -0.78% | 8.3만 |
|---|
| 2025.11.12 | ₩68,522 | ₩68,582 | ₩68,308 | ₩68,482 | -0.06% | 4.6만 |
|---|
| 2025.11.11 | ₩68,094 | ₩68,335 | ₩67,866 | ₩68,268 | +0.26% | 4.4만 |
|---|
| 2025.11.10 | ₩67,746 | ₩68,067 | ₩67,411 | ₩67,986 | +0.36% | 6.4만 |
|---|
| 2025.11.07 | ₩66,929 | ₩67,679 | ₩66,796 | ₩67,679 | +1.12% | 6.1만 |
|---|
| 2025.11.06 | ₩67,679 | ₩67,778 | ₩66,981 | ₩67,063 | -0.91% | 13.4만 |
|---|
| 2025.11.05 | ₩67,304 | ₩67,786 | ₩67,116 | ₩67,491 | +0.28% | 8.6만 |
|---|
| 2025.11.04 | ₩67,103 | ₩67,298 | ₩66,929 | ₩67,163 | +0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩67,746 | ₩67,746 | ₩67,143 | ₩67,558 | -0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩67,331 | ₩67,786 | ₩67,197 | ₩67,685 | +0.53% | 8.3만 |
|---|
| 2025.10.30 | ₩67,518 | ₩68,027 | ₩67,277 | ₩67,612 | +0.14% | 6.3만 |
|---|
| 2025.10.29 | ₩68,401 | ₩68,401 | ₩67,438 | ₩67,732 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩68,790 | ₩68,790 | ₩68,214 | ₩68,401 | -0.56% | 11.7만 |
|---|
| 2025.10.27 | ₩68,696 | ₩68,756 | ₩68,495 | ₩68,736 | +0.06% | 8.9만 |
|---|
| 2025.10.24 | ₩68,736 | ₩68,736 | ₩68,214 | ₩68,468 | -0.39% | 5.9만 |
|---|
| 2025.10.23 | ₩68,308 | ₩68,522 | ₩67,826 | ₩68,522 | +0.31% | 43.2만 |
|---|
| 2025.10.22 | ₩68,348 | ₩68,348 | ₩67,823 | ₩68,107 | -0.35% | 8.2만 |
|---|
| 2025.10.21 | ₩68,080 | ₩68,468 | ₩67,853 | ₩68,375 | +0.43% | 19.9만 |
|---|
| 2025.10.20 | ₩67,879 | ₩68,442 | ₩67,746 | ₩68,335 | +0.67% | 5.2만 |
|---|
| 2025.10.17 | ₩67,933 | ₩68,187 | ₩67,424 | ₩67,638 | -0.43% | 7.2만 |
|---|
| 2025.10.16 | ₩68,495 | ₩68,495 | ₩67,371 | ₩67,464 | -1.50% | 9.2만 |
|---|
| 2025.10.15 | ₩68,535 | ₩68,736 | ₩67,771 | ₩68,428 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩67,331 | ₩68,923 | ₩67,324 | ₩68,696 | +2.03% | 5.5만 |
|---|
| 2025.10.13 | ₩67,652 | ₩68,013 | ₩67,277 | ₩67,853 | +0.30% | 14만 |
|---|
| 2025.10.10 | ₩68,549 | ₩68,731 | ₩66,996 | ₩67,130 | -2.07% | 6.6만 |
|---|