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 | ₩70,272 | ₩70,419 | ₩70,032 | ₩70,192 | -0.11% | 25.1만 |
| 2026.10.08 | ₩69,537 | ₩70,125 | ₩69,403 | ₩70,125 | +0.85% | 25.1만 |
| 2026.10.07 | ₩70,005 | ₩70,005 | ₩69,437 | ₩69,778 | -0.32% | 54.7만 |
| 2026.10.06 | ₩70,018 | ₩70,219 | ₩69,898 | ₩70,219 | +0.29% | 17.7만 |
| 2026.10.05 | ₩69,497 | ₩69,831 | ₩69,123 | ₩69,684 | +0.27% | 29.5만 |
| 2026.10.02 | ₩69,377 | ₩69,604 | ₩69,176 | ₩69,323 | -0.08% | 12만 |
| 2026.10.01 | ₩68,896 | ₩69,203 | ₩68,548 | ₩69,083 | +0.27% | 22.9만 |
| 2026.09.30 | ₩69,550 | ₩69,550 | ₩68,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,896 |
| -0.94% |
| 19.1만 |
| 2026.09.29 | ₩69,203 | ₩69,429 | ₩68,962 | ₩69,190 | -0.02% | 19.1만 |
|---|
| 2026.09.28 | ₩69,697 | ₩69,697 | ₩69,123 | ₩69,203 | -0.71% | 17.6만 |
|---|
| 2026.09.25 | ₩69,484 | ₩69,844 | ₩69,310 | ₩69,844 | +0.52% | 21.7만 |
|---|
| 2026.09.24 | ₩69,778 | ₩69,778 | ₩69,283 | ₩69,577 | -0.29% | 23.3만 |
|---|
| 2026.09.23 | ₩70,299 | ₩70,339 | ₩69,697 | ₩69,885 | -0.59% | 24.2만 |
|---|
| 2026.09.22 | ₩70,580 | ₩70,807 | ₩69,991 | ₩70,285 | -0.42% | 22.3만 |
|---|
| 2026.09.21 | ₩70,232 | ₩70,312 | ₩69,778 | ₩70,179 | -0.08% | 20.3만 |
|---|
| 2026.09.18 | ₩70,633 | ₩70,633 | ₩70,112 | ₩70,473 | -0.23% | 20.9만 |
|---|
| 2026.09.17 | ₩71,114 | ₩71,328 | ₩70,432 | ₩70,686 | -0.60% | 23.8만 |
|---|
| 2026.09.16 | ₩70,954 | ₩71,007 | ₩69,898 | ₩70,312 | -0.90% | 19.3만 |
|---|
| 2026.09.15 | ₩71,168 | ₩71,168 | ₩70,673 | ₩70,914 | -0.36% | 34.1만 |
|---|
| 2026.09.14 | ₩71,101 | ₩71,332 | ₩70,860 | ₩71,114 | +0.02% | 24.5만 |
|---|
| 2026.09.11 | ₩71,261 | ₩71,261 | ₩70,870 | ₩71,127 | -0.19% | 25.1만 |
|---|
| 2026.09.10 | ₩70,833 | ₩70,927 | ₩70,473 | ₩70,513 | -0.45% | 36.1만 |
|---|
| 2026.09.09 | ₩71,635 | ₩71,716 | ₩70,967 | ₩70,967 | -0.93% | 18.7만 |
|---|
| 2026.09.08 | ₩72,424 | ₩72,424 | ₩71,635 | ₩71,635 | -1.09% | 17.8만 |
|---|
| 2026.09.04 | ₩72,517 | ₩72,517 | ₩72,170 | ₩72,477 | -0.06% | 22.3만 |
|---|
| 2026.09.03 | ₩72,491 | ₩72,758 | ₩71,996 | ₩72,758 | +0.37% | 39.5만 |
|---|
| 2026.09.02 | ₩72,050 | ₩72,277 | ₩71,836 | ₩72,116 | +0.09% | 18.5만 |
|---|
| 2026.09.01 | ₩72,397 | ₩72,558 | ₩71,675 | ₩71,782 | -0.85% | 32.2만 |
|---|
| 2026.08.31 | ₩72,745 | ₩72,782 | ₩72,277 | ₩72,544 | -0.28% | 27.5만 |
|---|
| 2026.08.28 | ₩73,025 | ₩73,025 | ₩72,517 | ₩72,798 | -0.31% | 23.7만 |
|---|
| 2026.08.27 | ₩73,105 | ₩73,105 | ₩72,731 | ₩72,838 | -0.37% | 54.8만 |
|---|
| 2026.08.26 | ₩72,958 | ₩73,259 | ₩72,638 | ₩73,065 | +0.15% | 24.9만 |
|---|
| 2026.08.25 | ₩72,918 | ₩72,918 | ₩72,698 | ₩72,878 | -0.05% | 27.1만 |
|---|
| 2026.08.24 | ₩72,811 | ₩72,918 | ₩72,705 | ₩72,892 | +0.11% | 28.5만 |
|---|
| 2026.08.21 | ₩73,172 | ₩73,453 | ₩73,132 | ₩73,319 | +0.20% | 28.4만 |
|---|
| 2026.08.20 | ₩72,945 | ₩73,399 | ₩72,945 | ₩73,159 | +0.29% | 23.9만 |
|---|
| 2026.08.19 | ₩73,226 | ₩73,720 | ₩73,226 | ₩73,373 | +0.20% | 18.3만 |
|---|
| 2026.08.18 | ₩72,972 | ₩73,239 | ₩72,865 | ₩72,872 | -0.14% | 18만 |
|---|
| 2026.08.17 | ₩73,399 | ₩73,417 | ₩72,972 | ₩72,972 | -0.58% | 17.7만 |
|---|
| 2026.08.14 | ₩73,546 | ₩73,546 | ₩73,373 | ₩73,399 | -0.20% | 26.3만 |
|---|
| 2026.08.13 | ₩73,399 | ₩73,506 | ₩73,212 | ₩73,506 | +0.15% | 28.6만 |
|---|
| 2026.08.12 | ₩73,359 | ₩73,466 | ₩72,865 | ₩73,306 | -0.07% | 44.8만 |
|---|
| 2026.08.11 | ₩73,159 | ₩73,399 | ₩72,838 | ₩72,985 | -0.24% | 21.6만 |
|---|
| 2026.08.10 | ₩73,119 | ₩73,407 | ₩72,798 | ₩73,092 | -0.04% | 35.9만 |
|---|
| 2026.08.07 | ₩72,664 | ₩73,065 | ₩72,517 | ₩72,892 | +0.31% | 49.8만 |
|---|
| 2026.08.06 | ₩72,945 | ₩73,159 | ₩72,443 | ₩72,517 | -0.59% | 26만 |
|---|
| 2026.08.05 | ₩73,105 | ₩73,412 | ₩72,558 | ₩72,818 | -0.39% | 21.5만 |
|---|
| 2026.08.04 | ₩72,571 | ₩73,025 | ₩72,157 | ₩72,825 | +0.35% | 22.9만 |
|---|
| 2026.08.03 | ₩72,170 | ₩72,402 | ₩72,050 | ₩72,250 | +0.11% | 31.4만 |
|---|
| 2026.07.31 | ₩72,116 | ₩72,116 | ₩71,341 | ₩71,916 | -0.28% | 11.4만 |
|---|
| 2026.07.30 | ₩72,130 | ₩72,267 | ₩71,234 | ₩71,756 | -0.52% | 17.8만 |
|---|
| 2026.07.29 | ₩72,183 | ₩72,384 | ₩71,794 | ₩72,036 | -0.20% | 19.4만 |
|---|
| 2026.07.28 | ₩71,836 | ₩72,277 | ₩71,836 | ₩72,197 | +0.50% | 12.9만 |
|---|
| 2026.07.27 | ₩71,822 | ₩71,836 | ₩71,502 | ₩71,675 | -0.20% | 13.2만 |
|---|
| 2026.07.24 | ₩71,127 | ₩71,595 | ₩70,934 | ₩71,475 | +0.49% | 12.8만 |
|---|
| 2026.07.23 | ₩70,753 | ₩71,274 | ₩70,620 | ₩71,007 | +0.36% | 25.9만 |
|---|
| 2026.07.22 | ₩70,980 | ₩71,328 | ₩70,980 | ₩71,054 | +0.10% | 15.1만 |
|---|
| 2026.07.21 | ₩71,208 | ₩71,221 | ₩70,753 | ₩71,127 | -0.11% | 51.9만 |
|---|
| 2026.07.20 | ₩71,502 | ₩71,502 | ₩70,833 | ₩70,874 | -0.88% | 10.4만 |
|---|
| 2026.07.17 | ₩71,796 | ₩72,197 | ₩71,635 | ₩71,836 | +0.06% | 17.1만 |
|---|
| 2026.07.16 | ₩71,796 | ₩72,223 | ₩71,729 | ₩72,157 | +0.50% | 11.5만 |
|---|
| 2026.07.15 | ₩71,809 | ₩71,983 | ₩71,488 | ₩71,595 | -0.30% | 33.3만 |
|---|
| 2026.07.14 | ₩71,903 | ₩71,983 | ₩71,635 | ₩71,662 | -0.33% | 22.3만 |
|---|
| 2026.07.13 | ₩72,050 | ₩72,143 | ₩71,769 | ₩71,983 | -0.09% | 24.1만 |
|---|
| 2026.07.10 | ₩71,969 | ₩72,062 | ₩71,635 | ₩72,010 | +0.06% | 17.8만 |
|---|
| 2026.07.09 | ₩71,569 | ₩71,829 | ₩71,421 | ₩71,675 | +0.15% | 14만 |
|---|
| 2026.07.08 | ₩71,903 | ₩71,903 | ₩71,154 | ₩71,448 | -0.63% | 18.1만 |
|---|
| 2026.07.07 | ₩72,237 | ₩72,304 | ₩71,809 | ₩72,010 | -0.31% | 14.1만 |
|---|
| 2026.07.06 | ₩71,943 | ₩72,076 | ₩71,729 | ₩71,983 | +0.06% | 43만 |
|---|
| 2026.07.02 | ₩71,903 | ₩72,043 | ₩71,484 | ₩71,863 | -0.06% | 73.6만 |
|---|
| 2026.07.01 | ₩71,542 | ₩71,849 | ₩71,368 | ₩71,595 | +0.07% | 28.9만 |
|---|
| 2026.06.30 | ₩71,368 | ₩71,528 | ₩71,168 | ₩71,301 | -0.09% | 17.2만 |
|---|
| 2026.06.29 | ₩71,488 | ₩71,555 | ₩71,127 | ₩71,555 | +0.09% | 13.7만 |
|---|
| 2026.06.26 | ₩71,127 | ₩71,502 | ₩70,900 | ₩71,502 | +0.53% | 23.7만 |
|---|
| 2026.06.25 | ₩71,141 | ₩71,502 | ₩70,954 | ₩71,274 | +0.19% | 19만 |
|---|
| 2026.06.24 | ₩70,072 | ₩71,022 | ₩70,072 | ₩70,914 | +1.20% | 13.3만 |
|---|
| 2026.06.23 | ₩70,285 | ₩70,620 | ₩69,991 | ₩70,366 | +0.11% | 13.3만 |
|---|
| 2026.06.22 | ₩70,580 | ₩70,860 | ₩70,406 | ₩70,793 | +0.30% | 17.6만 |
|---|
| 2026.06.18 | ₩70,847 | ₩71,194 | ₩70,847 | ₩71,101 | +0.36% | 11.6만 |
|---|
| 2026.06.17 | ₩71,355 | ₩71,629 | ₩70,486 | ₩70,713 | -0.90% | 14.9만 |
|---|
| 2026.06.16 | ₩71,662 | ₩71,849 | ₩71,381 | ₩71,435 | -0.32% | 12.9만 |
|---|
| 2026.06.15 | ₩71,569 | ₩71,849 | ₩71,462 | ₩71,622 | +0.07% | 13.9만 |
|---|
| 2026.06.12 | ₩70,727 | ₩71,288 | ₩70,700 | ₩71,288 | +0.79% | 16.4만 |
|---|
| 2026.06.11 | ₩70,165 | ₩71,087 | ₩70,058 | ₩70,740 | +0.82% | 25.7만 |
|---|
| 2026.06.10 | ₩70,620 | ₩70,727 | ₩69,938 | ₩70,085 | -0.76% | 15.4만 |
|---|
| 2026.06.09 | ₩70,499 | ₩70,927 | ₩69,725 | ₩70,713 | +0.30% | 13.7만 |
|---|
| 2026.06.08 | ₩70,606 | ₩70,673 | ₩70,192 | ₩70,459 | -0.21% | 12.2만 |
|---|
| 2026.06.05 | ₩70,927 | ₩70,927 | ₩70,132 | ₩70,299 | -0.89% | 14.5만 |
|---|
| 2026.06.04 | ₩70,593 | ₩71,154 | ₩70,593 | ₩71,047 | +0.64% | 13.8만 |
|---|
| 2026.06.03 | ₩70,539 | ₩70,740 | ₩70,473 | ₩70,660 | +0.17% | 14.5만 |
|---|
| 2026.06.02 | ₩70,526 | ₩70,900 | ₩70,404 | ₩70,860 | +0.47% | 17.2만 |
|---|
| 2026.06.01 | ₩70,486 | ₩70,795 | ₩70,264 | ₩70,553 | +0.09% | 12.5만 |
|---|
| 2026.05.29 | ₩70,473 | ₩70,660 | ₩70,326 | ₩70,646 | +0.25% | 7.7만 |
|---|
| 2026.05.28 | ₩70,299 | ₩70,559 | ₩69,965 | ₩70,513 | +0.30% | 13.1만 |
|---|
| 2026.05.27 | ₩70,566 | ₩70,628 | ₩70,045 | ₩70,219 | -0.49% | 9만 |
|---|
| 2026.05.26 | ₩70,165 | ₩70,392 | ₩70,032 | ₩70,272 | +0.15% | 17.8만 |
|---|
| 2026.05.22 | ₩69,844 | ₩70,005 | ₩69,657 | ₩69,938 | +0.13% | 17.5만 |
|---|
| 2026.05.21 | ₩69,203 | ₩69,617 | ₩68,728 | ₩69,617 | +0.60% | 10.9만 |
|---|
| 2026.05.20 | ₩68,949 | ₩69,363 | ₩68,441 | ₩69,363 | +0.60% | 29.3만 |
|---|
| 2026.05.19 | ₩68,775 | ₩68,896 | ₩68,455 | ₩68,762 | -0.02% | 15.1만 |
|---|
| 2026.05.18 | ₩68,949 | ₩69,190 | ₩68,602 | ₩69,136 | +0.27% | 25.6만 |
|---|
| 2026.05.15 | ₩69,443 | ₩69,577 | ₩69,136 | ₩69,203 | -0.35% | 19.8만 |
|---|
| 2026.05.14 | ₩69,497 | ₩69,885 | ₩69,470 | ₩69,738 | +0.35% | 12.3만 |
|---|
| 2026.05.13 | ₩69,831 | ₩70,144 | ₩69,256 | ₩69,604 | -0.33% | 15.5만 |
|---|
| 2026.05.12 | ₩69,537 | ₩69,751 | ₩69,223 | ₩69,751 | +0.31% | 21.6만 |
|---|
| 2026.05.11 | ₩69,831 | ₩69,938 | ₩69,550 | ₩69,898 | +0.10% | 24.7만 |
|---|
| 2026.05.08 | ₩69,965 | ₩69,965 | ₩69,423 | ₩69,738 | -0.32% | 27.7만 |
|---|
| 2026.05.07 | ₩69,898 | ₩70,062 | ₩69,401 | ₩69,711 | -0.27% | 11.4만 |
|---|
| 2026.05.06 | ₩69,617 | ₩70,018 | ₩69,611 | ₩69,938 | +0.46% | 11.4만 |
|---|
| 2026.05.05 | ₩69,443 | ₩69,631 | ₩69,029 | ₩69,631 | +0.27% | 9.3만 |
|---|
| 2026.05.04 | ₩69,417 | ₩69,484 | ₩68,602 | ₩69,230 | -0.27% | 14.1만 |
|---|
| 2026.05.01 | ₩69,711 | ₩70,001 | ₩69,296 | ₩69,350 | -0.52% | 11만 |
|---|
| 2026.04.30 | ₩68,789 | ₩69,497 | ₩68,571 | ₩69,497 | +1.03% | 8.4만 |
|---|
| 2026.04.29 | ₩68,548 | ₩68,829 | ₩68,501 | ₩68,802 | +0.37% | 11.7만 |
|---|
| 2026.04.28 | ₩69,096 | ₩69,123 | ₩68,595 | ₩68,882 | -0.31% | 10.6만 |
|---|
| 2026.04.27 | ₩69,190 | ₩69,203 | ₩68,922 | ₩69,096 | -0.14% | 9.6만 |
|---|
| 2026.04.24 | ₩69,310 | ₩69,310 | ₩68,889 | ₩69,123 | -0.27% | 11.6만 |
|---|
| 2026.04.23 | ₩69,043 | ₩69,190 | ₩68,615 | ₩69,190 | +0.21% | 12.3만 |
|---|
| 2026.04.22 | ₩69,363 | ₩69,417 | ₩68,936 | ₩69,069 | -0.42% | 11.9만 |
|---|
| 2026.04.21 | ₩69,497 | ₩69,591 | ₩69,029 | ₩69,069 | -0.62% | 9.3만 |
|---|
| 2026.04.20 | ₩69,363 | ₩69,430 | ₩69,149 | ₩69,230 | -0.19% | 7.7만 |
|---|
| 2026.04.17 | ₩69,497 | ₩69,885 | ₩69,390 | ₩69,644 | +0.21% | 22.7만 |
|---|
| 2026.04.16 | ₩69,323 | ₩69,337 | ₩69,043 | ₩69,216 | -0.15% | 13.3만 |
|---|
| 2026.04.15 | ₩69,109 | ₩69,176 | ₩68,869 | ₩69,002 | -0.15% | 12.5만 |
|---|
| 2026.04.14 | ₩68,962 | ₩69,149 | ₩68,708 | ₩69,096 | +0.19% | 18.5만 |
|---|
| 2026.04.13 | ₩68,214 | ₩68,813 | ₩68,214 | ₩68,722 | +0.74% | 13.7만 |
|---|
| 2026.04.10 | ₩68,909 | ₩68,909 | ₩68,160 | ₩68,160 | -1.09% | 14만 |
|---|
| 2026.04.09 | ₩68,348 | ₩69,470 | ₩68,234 | ₩68,882 | +0.78% | 17.3만 |
|---|
| 2026.04.08 | ₩68,201 | ₩68,588 | ₩68,201 | ₩68,414 | +0.31% | 11.8만 |
|---|
| 2026.04.07 | ₩67,439 | ₩67,519 | ₩67,078 | ₩67,332 | -0.16% | 8.6만 |
|---|
| 2026.04.06 | ₩67,372 | ₩67,666 | ₩67,252 | ₩67,666 | +0.44% | 9.4만 |
|---|
| 2026.04.02 | ₩66,570 | ₩67,666 | ₩66,463 | ₩67,185 | +0.92% | 15.9만 |
|---|
| 2026.04.01 | ₩67,171 | ₩67,449 | ₩66,958 | ₩67,385 | +0.32% | 27.2만 |
|---|
| 2026.03.31 | ₩66,223 | ₩67,011 | ₩65,955 | ₩66,817 | +0.90% | 8.6만 |
|---|
| 2026.03.30 | ₩66,356 | ₩66,383 | ₩65,528 | ₩65,835 | -0.79% | 13.7만 |
|---|
| 2026.03.27 | ₩66,503 | ₩66,550 | ₩65,688 | ₩65,942 | -0.84% | 11.5만 |
|---|
| 2026.03.26 | ₩66,757 | ₩67,298 | ₩66,530 | ₩66,690 | -0.10% | 10만 |
|---|
| 2026.03.25 | ₩67,466 | ₩67,466 | ₩66,710 | ₩67,292 | -0.26% | 9.6만 |
|---|
| 2026.03.24 | ₩66,490 | ₩67,171 | ₩66,289 | ₩67,171 | +1.03% | 20.4만 |
|---|
| 2026.03.23 | ₩66,891 | ₩67,466 | ₩66,530 | ₩66,784 | -0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩67,492 | ₩67,519 | ₩66,330 | ₩66,717 | -1.15% | 13.7만 |
|---|
| 2026.03.19 | ₩67,158 | ₩67,866 | ₩67,118 | ₩67,492 | +0.50% | 9.1만 |
|---|
| 2026.03.18 | ₩68,160 | ₩68,174 | ₩67,586 | ₩67,706 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩68,348 | ₩68,949 | ₩68,321 | ₩68,481 | +0.20% | 7.3만 |
|---|
| 2026.03.16 | ₩67,907 | ₩68,307 | ₩67,813 | ₩67,826 | -0.12% | 8.1만 |
|---|
| 2026.03.13 | ₩68,054 | ₩68,348 | ₩67,412 | ₩67,639 | -0.61% | 8.3만 |
|---|
| 2026.03.12 | ₩68,307 | ₩68,307 | ₩67,519 | ₩67,733 | -0.84% | 9.3만 |
|---|
| 2026.03.11 | ₩68,588 | ₩68,802 | ₩68,187 | ₩68,668 | +0.12% | 15.9만 |
|---|
| 2026.03.10 | ₩69,163 | ₩69,383 | ₩68,561 | ₩68,628 | -0.77% | 10.9만 |
|---|
| 2026.03.09 | ₩68,294 | ₩69,176 | ₩67,519 | ₩69,056 | +1.12% | 14.6만 |
|---|
| 2026.03.06 | ₩69,056 | ₩69,056 | ₩68,341 | ₩68,936 | -0.17% | 11.3만 |
|---|
| 2026.03.05 | ₩70,098 | ₩70,165 | ₩69,176 | ₩69,550 | -0.78% | 13.9만 |
|---|
| 2026.03.04 | ₩70,366 | ₩70,446 | ₩69,811 | ₩70,432 | +0.09% | 13.8만 |
|---|
| 2026.03.03 | ₩69,938 | ₩70,165 | ₩68,909 | ₩70,018 | +0.11% | 21.5만 |
|---|
| 2026.03.02 | ₩70,165 | ₩70,727 | ₩70,098 | ₩70,605 | +0.63% | 17.2만 |
|---|
| 2026.02.27 | ₩70,499 | ₩70,980 | ₩70,138 | ₩70,580 | +0.11% | 25.7만 |
|---|
| 2026.02.26 | ₩70,606 | ₩71,027 | ₩70,165 | ₩70,740 | +0.19% | 13.7만 |
|---|
| 2026.02.25 | ₩70,580 | ₩70,580 | ₩69,981 | ₩70,459 | -0.17% | 12.7만 |
|---|
| 2026.02.24 | ₩70,112 | ₩70,633 | ₩69,875 | ₩70,606 | +0.71% | 7.5만 |
|---|
| 2026.02.23 | ₩70,406 | ₩70,406 | ₩69,657 | ₩70,192 | -0.30% | 13.6만 |
|---|
| 2026.02.20 | ₩70,660 | ₩71,101 | ₩70,459 | ₩70,847 | +0.26% | 13.8만 |
|---|
| 2026.02.19 | ₩70,847 | ₩70,847 | ₩70,392 | ₩70,767 | -0.11% | 10.8만 |
|---|
| 2026.02.18 | ₩70,820 | ₩71,074 | ₩70,486 | ₩70,820 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩70,513 | ₩70,807 | ₩70,098 | ₩70,807 | +0.42% | 18.9만 |
|---|
| 2026.02.13 | ₩70,232 | ₩70,914 | ₩69,898 | ₩70,713 | +0.69% | 26.1만 |
|---|
| 2026.02.12 | ₩71,021 | ₩71,073 | ₩69,911 | ₩70,112 | -1.28% | 32.7만 |
|---|
| 2026.02.11 | ₩70,927 | ₩71,605 | ₩70,479 | ₩70,860 | -0.09% | 10.1만 |
|---|
| 2026.02.10 | ₩70,606 | ₩70,780 | ₩70,466 | ₩70,713 | +0.15% | 12.5만 |
|---|
| 2026.02.09 | ₩70,499 | ₩70,580 | ₩70,058 | ₩70,566 | +0.09% | 29.8만 |
|---|
| 2026.02.06 | ₩69,871 | ₩70,566 | ₩69,711 | ₩70,566 | +0.99% | 27.7만 |
|---|
| 2026.02.05 | ₩69,764 | ₩69,818 | ₩69,256 | ₩69,564 | -0.29% | 22.9만 |
|---|
| 2026.02.04 | ₩69,684 | ₩70,446 | ₩69,537 | ₩70,179 | +0.71% | 20.1만 |
|---|
| 2026.02.03 | ₩69,671 | ₩69,858 | ₩68,982 | ₩69,417 | -0.36% | 21.7만 |
|---|
| 2026.02.02 | ₩69,163 | ₩69,738 | ₩68,962 | ₩69,697 | +0.77% | 14.9만 |
|---|
| 2026.01.30 | ₩69,337 | ₩69,337 | ₩68,688 | ₩69,283 | -0.08% | 7.4만 |
|---|
| 2026.01.29 | ₩69,657 | ₩69,657 | ₩68,922 | ₩69,443 | -0.31% | 18.3만 |
|---|
| 2026.01.28 | ₩69,631 | ₩69,631 | ₩69,163 | ₩69,337 | -0.42% | 22.2만 |
|---|
| 2026.01.27 | ₩69,604 | ₩69,604 | ₩69,230 | ₩69,550 | -0.08% | 17.2만 |
|---|
| 2026.01.26 | ₩69,631 | ₩69,711 | ₩69,379 | ₩69,611 | -0.03% | 7.8만 |
|---|
| 2026.01.23 | ₩69,684 | ₩69,684 | ₩69,163 | ₩69,430 | -0.36% | 10.6만 |
|---|
| 2026.01.22 | ₩69,778 | ₩69,791 | ₩69,350 | ₩69,778 | 0.00% | 14.1만 |
|---|
| 2026.01.21 | ₩69,029 | ₩69,504 | ₩68,842 | ₩69,497 | +0.68% | 6.3만 |
|---|
| 2026.01.20 | ₩68,722 | ₩69,083 | ₩68,535 | ₩68,642 | -0.12% | 11.6만 |
|---|
| 2026.01.16 | ₩70,165 | ₩70,165 | ₩69,697 | ₩69,951 | -0.30% | 12.2만 |
|---|
| 2026.01.15 | ₩70,018 | ₩70,434 | ₩69,738 | ₩70,098 | +0.11% | 19.7만 |
|---|
| 2026.01.14 | ₩69,657 | ₩69,891 | ₩69,470 | ₩69,891 | +0.34% | 12.4만 |
|---|
| 2026.01.13 | ₩69,564 | ₩69,697 | ₩69,430 | ₩69,631 | +0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩69,657 | ₩70,138 | ₩69,497 | ₩69,704 | +0.07% | 7.3만 |
|---|
| 2026.01.09 | ₩69,550 | ₩70,240 | ₩69,276 | ₩69,657 | +0.15% | 8.6만 |
|---|
| 2026.01.08 | ₩68,962 | ₩69,457 | ₩68,762 | ₩69,457 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩69,537 | ₩69,537 | ₩68,842 | ₩68,976 | -0.81% | 8.1만 |
|---|
| 2026.01.06 | ₩69,016 | ₩69,697 | ₩68,807 | ₩69,564 | +0.79% | 13.8만 |
|---|
| 2026.01.05 | ₩68,361 | ₩69,052 | ₩68,361 | ₩68,989 | +0.92% | 8.8만 |
|---|
| 2026.01.02 | ₩68,414 | ₩68,508 | ₩67,947 | ₩68,307 | -0.16% | 12만 |
|---|
| 2025.12.31 | ₩68,441 | ₩68,675 | ₩68,054 | ₩68,107 | -0.49% | 8.3만 |
|---|
| 2025.12.30 | ₩68,695 | ₩68,749 | ₩68,428 | ₩68,749 | +0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩68,695 | ₩68,696 | ₩68,433 | ₩68,628 | -0.10% | 8.7만 |
|---|
| 2025.12.26 | ₩68,708 | ₩68,708 | ₩68,374 | ₩68,695 | -0.02% | 7.8만 |
|---|
| 2025.12.24 | ₩68,521 | ₩68,682 | ₩68,388 | ₩68,682 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩68,428 | ₩68,495 | ₩68,174 | ₩68,495 | +0.10% | 5.7만 |
|---|
| 2025.12.22 | ₩68,428 | ₩68,628 | ₩68,214 | ₩68,628 | +0.29% | 9.8만 |
|---|
| 2025.12.19 | ₩68,628 | ₩68,949 | ₩68,374 | ₩68,762 | +0.19% | 14만 |
|---|
| 2025.12.18 | ₩68,762 | ₩68,762 | ₩68,254 | ₩68,548 | -0.31% | 23.2만 |
|---|
| 2025.12.17 | ₩68,668 | ₩68,875 | ₩68,227 | ₩68,334 | -0.49% | 23.2만 |
|---|
| 2025.12.16 | ₩68,668 | ₩68,962 | ₩68,267 | ₩68,735 | +0.10% | 13.2만 |
|---|
| 2025.12.15 | ₩69,043 | ₩69,043 | ₩68,575 | ₩68,575 | -0.68% | 17.4만 |
|---|
| 2025.12.12 | ₩68,976 | ₩69,223 | ₩68,495 | ₩68,775 | -0.29% | 8.2만 |
|---|
| 2025.12.11 | ₩68,668 | ₩69,029 | ₩68,561 | ₩68,949 | +0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩68,147 | ₩68,695 | ₩67,960 | ₩68,695 | +0.80% | 3.8만 |
|---|
| 2025.12.09 | ₩68,201 | ₩68,227 | ₩67,959 | ₩68,174 | -0.04% | 5.8만 |
|---|
| 2025.12.08 | ₩68,321 | ₩68,321 | ₩67,977 | ₩68,227 | -0.14% | 7.8만 |
|---|
| 2025.12.05 | ₩68,388 | ₩68,495 | ₩68,198 | ₩68,481 | +0.14% | 6.2만 |
|---|
| 2025.12.04 | ₩68,294 | ₩68,294 | ₩68,013 | ₩68,254 | -0.06% | 10.6만 |
|---|
| 2025.12.03 | ₩68,642 | ₩68,642 | ₩67,840 | ₩68,241 | -0.58% | 10.1만 |
|---|
| 2025.12.02 | ₩68,120 | ₩68,120 | ₩67,653 | ₩67,947 | -0.26% | 5.6만 |
|---|
| 2025.12.01 | ₩67,826 | ₩68,181 | ₩67,764 | ₩67,907 | +0.12% | 14.1만 |
|---|
| 2025.11.28 | ₩68,094 | ₩68,147 | ₩67,813 | ₩68,021 | -0.11% | 4.9만 |
|---|
| 2025.11.26 | ₩67,733 | ₩68,000 | ₩67,399 | ₩67,880 | +0.22% | 3.4만 |
|---|
| 2025.11.25 | ₩66,730 | ₩67,572 | ₩66,730 | ₩67,519 | +1.18% | 5.6만 |
|---|
| 2025.11.24 | ₩67,131 | ₩67,131 | ₩66,396 | ₩66,857 | -0.41% | 6.6만 |
|---|
| 2025.11.21 | ₩66,102 | ₩67,218 | ₩66,022 | ₩66,971 | +1.31% | 3.6만 |
|---|
| 2025.11.20 | ₩66,864 | ₩67,246 | ₩65,902 | ₩66,015 | -1.27% | 9.9만 |
|---|
| 2025.11.19 | ₩66,891 | ₩67,131 | ₩66,356 | ₩66,570 | -0.48% | 4.4만 |
|---|
| 2025.11.18 | ₩66,837 | ₩67,078 | ₩66,343 | ₩66,851 | +0.02% | 7.1만 |
|---|
| 2025.11.17 | ₩67,265 | ₩67,599 | ₩66,624 | ₩66,783 | -0.72% | 9만 |
|---|
| 2025.11.14 | ₩67,933 | ₩67,933 | ₩67,051 | ₩67,419 | -0.76% | 8만 |
|---|
| 2025.11.13 | ₩68,187 | ₩68,281 | ₩67,626 | ₩67,653 | -0.78% | 8.3만 |
|---|
| 2025.11.12 | ₩68,414 | ₩68,475 | ₩68,201 | ₩68,374 | -0.06% | 4.6만 |
|---|
| 2025.11.11 | ₩67,987 | ₩68,227 | ₩67,760 | ₩68,160 | +0.26% | 4.4만 |
|---|
| 2025.11.10 | ₩67,639 | ₩67,960 | ₩67,305 | ₩67,880 | +0.36% | 6.4만 |
|---|
| 2025.11.07 | ₩66,824 | ₩67,572 | ₩66,692 | ₩67,572 | +1.12% | 6.1만 |
|---|
| 2025.11.06 | ₩67,572 | ₩67,671 | ₩66,876 | ₩66,958 | -0.91% | 13.4만 |
|---|
| 2025.11.05 | ₩67,198 | ₩67,679 | ₩67,011 | ₩67,385 | +0.28% | 8.6만 |
|---|
| 2025.11.04 | ₩66,998 | ₩67,193 | ₩66,824 | ₩67,058 | +0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩67,639 | ₩67,639 | ₩67,038 | ₩67,452 | -0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩67,225 | ₩67,679 | ₩67,091 | ₩67,579 | +0.53% | 8.3만 |
|---|
| 2025.10.30 | ₩67,412 | ₩67,920 | ₩67,171 | ₩67,506 | +0.14% | 6.3만 |
|---|
| 2025.10.29 | ₩68,294 | ₩68,294 | ₩67,332 | ₩67,626 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩68,682 | ₩68,682 | ₩68,107 | ₩68,294 | -0.56% | 11.7만 |
|---|
| 2025.10.27 | ₩68,588 | ₩68,648 | ₩68,388 | ₩68,628 | +0.06% | 8.9만 |
|---|
| 2025.10.24 | ₩68,628 | ₩68,628 | ₩68,107 | ₩68,361 | -0.39% | 5.9만 |
|---|
| 2025.10.23 | ₩68,201 | ₩68,414 | ₩67,719 | ₩68,414 | +0.31% | 43.2만 |
|---|
| 2025.10.22 | ₩68,241 | ₩68,241 | ₩67,717 | ₩68,000 | -0.35% | 8.2만 |
|---|
| 2025.10.21 | ₩67,973 | ₩68,361 | ₩67,746 | ₩68,267 | +0.43% | 19.9만 |
|---|
| 2025.10.20 | ₩67,773 | ₩68,334 | ₩67,639 | ₩68,227 | +0.67% | 5.2만 |
|---|
| 2025.10.17 | ₩67,826 | ₩68,080 | ₩67,318 | ₩67,532 | -0.43% | 7.2만 |
|---|
| 2025.10.16 | ₩68,388 | ₩68,388 | ₩67,265 | ₩67,359 | -1.50% | 9.2만 |
|---|
| 2025.10.15 | ₩68,428 | ₩68,628 | ₩67,665 | ₩68,321 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩67,225 | ₩68,815 | ₩67,218 | ₩68,588 | +2.03% | 5.5만 |
|---|
| 2025.10.13 | ₩67,546 | ₩67,907 | ₩67,171 | ₩67,746 | +0.30% | 14만 |
|---|
| 2025.10.10 | ₩68,441 | ₩68,623 | ₩66,891 | ₩67,024 | -2.07% | 6.6만 |
|---|