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 | ₩70,532 | ₩70,606 | ₩70,290 | ₩70,451 | -0.11% | 25.1만 |
| 2026.10.08 | ₩69,794 | ₩70,384 | ₩69,660 | ₩70,384 | +0.85% | 25.1만 |
| 2026.10.07 | ₩70,264 | ₩70,264 | ₩69,693 | ₩70,036 | -0.32% | 54.7만 |
| 2026.10.06 | ₩70,277 | ₩70,478 | ₩70,156 | ₩70,478 | +0.29% | 17.7만 |
| 2026.10.05 | ₩69,754 | ₩70,089 | ₩69,378 | ₩69,942 | +0.27% | 29.5만 |
| 2026.10.02 | ₩69,633 | ₩69,861 | ₩69,432 | ₩69,579 | -0.08% | 12만 |
| 2026.10.01 | ₩69,150 | ₩69,459 | ₩68,801 | ₩69,338 | +0.27% | 22.9만 |
| 2026.09.30 | ₩69,807 | ₩69,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,150 |
| -0.94% |
| 19.1만 |
| 2026.09.29 | ₩69,459 | ₩69,685 | ₩69,217 | ₩69,445 | -0.02% | 19.1만 |
|---|
| 2026.09.28 | ₩69,955 | ₩69,955 | ₩69,378 | ₩69,459 | -0.71% | 17.6만 |
|---|
| 2026.09.25 | ₩69,740 | ₩70,103 | ₩69,566 | ₩70,103 | +0.52% | 21.7만 |
|---|
| 2026.09.24 | ₩70,036 | ₩70,036 | ₩69,539 | ₩69,834 | -0.29% | 23.3만 |
|---|
| 2026.09.23 | ₩70,559 | ₩70,599 | ₩69,955 | ₩70,143 | -0.59% | 24.2만 |
|---|
| 2026.09.22 | ₩70,840 | ₩71,068 | ₩70,250 | ₩70,545 | -0.42% | 22.3만 |
|---|
| 2026.09.21 | ₩70,492 | ₩70,572 | ₩70,036 | ₩70,438 | -0.08% | 20.3만 |
|---|
| 2026.09.18 | ₩70,894 | ₩70,894 | ₩70,371 | ₩70,733 | -0.23% | 20.9만 |
|---|
| 2026.09.17 | ₩71,377 | ₩71,592 | ₩70,693 | ₩70,948 | -0.60% | 23.8만 |
|---|
| 2026.09.16 | ₩71,216 | ₩71,270 | ₩70,156 | ₩70,572 | -0.90% | 19.3만 |
|---|
| 2026.09.15 | ₩71,431 | ₩71,431 | ₩70,934 | ₩71,176 | -0.36% | 34.1만 |
|---|
| 2026.09.14 | ₩71,364 | ₩71,596 | ₩71,122 | ₩71,377 | +0.02% | 24.5만 |
|---|
| 2026.09.11 | ₩71,525 | ₩71,525 | ₩71,131 | ₩71,390 | -0.19% | 25.1만 |
|---|
| 2026.09.10 | ₩71,095 | ₩71,189 | ₩70,733 | ₩70,773 | -0.45% | 36.1만 |
|---|
| 2026.09.09 | ₩71,900 | ₩71,981 | ₩71,229 | ₩71,229 | -0.93% | 18.7만 |
|---|
| 2026.09.08 | ₩72,692 | ₩72,692 | ₩71,900 | ₩71,900 | -1.09% | 17.8만 |
|---|
| 2026.09.04 | ₩72,785 | ₩72,785 | ₩72,437 | ₩72,745 | -0.06% | 22.3만 |
|---|
| 2026.09.03 | ₩72,759 | ₩73,027 | ₩72,262 | ₩73,027 | +0.37% | 39.5만 |
|---|
| 2026.09.02 | ₩72,316 | ₩72,544 | ₩72,101 | ₩72,383 | +0.09% | 18.5만 |
|---|
| 2026.09.01 | ₩72,665 | ₩72,826 | ₩71,940 | ₩72,048 | -0.85% | 32.2만 |
|---|
| 2026.08.31 | ₩73,013 | ₩73,051 | ₩72,544 | ₩72,812 | -0.28% | 27.5만 |
|---|
| 2026.08.28 | ₩73,295 | ₩73,295 | ₩72,785 | ₩73,067 | -0.31% | 23.7만 |
|---|
| 2026.08.27 | ₩73,376 | ₩73,376 | ₩73,000 | ₩73,107 | -0.37% | 54.8만 |
|---|
| 2026.08.26 | ₩73,228 | ₩73,530 | ₩72,906 | ₩73,335 | +0.15% | 24.9만 |
|---|
| 2026.08.25 | ₩73,188 | ₩73,188 | ₩72,967 | ₩73,148 | -0.05% | 27.1만 |
|---|
| 2026.08.24 | ₩73,081 | ₩73,188 | ₩72,973 | ₩73,161 | +0.11% | 28.5만 |
|---|
| 2026.08.21 | ₩73,443 | ₩73,724 | ₩73,403 | ₩73,590 | +0.20% | 28.4만 |
|---|
| 2026.08.20 | ₩73,215 | ₩73,671 | ₩73,215 | ₩73,429 | +0.29% | 23.9만 |
|---|
| 2026.08.19 | ₩73,496 | ₩73,993 | ₩73,496 | ₩73,644 | +0.20% | 18.3만 |
|---|
| 2026.08.18 | ₩73,242 | ₩73,510 | ₩73,134 | ₩73,141 | -0.14% | 18만 |
|---|
| 2026.08.17 | ₩73,671 | ₩73,688 | ₩73,242 | ₩73,242 | -0.58% | 17.7만 |
|---|
| 2026.08.14 | ₩73,818 | ₩73,818 | ₩73,644 | ₩73,671 | -0.20% | 26.3만 |
|---|
| 2026.08.13 | ₩73,671 | ₩73,778 | ₩73,483 | ₩73,778 | +0.15% | 28.6만 |
|---|
| 2026.08.12 | ₩73,631 | ₩73,738 | ₩73,134 | ₩73,577 | -0.07% | 44.8만 |
|---|
| 2026.08.11 | ₩73,429 | ₩73,671 | ₩73,107 | ₩73,255 | -0.24% | 21.6만 |
|---|
| 2026.08.10 | ₩73,389 | ₩73,679 | ₩73,067 | ₩73,362 | -0.04% | 35.9만 |
|---|
| 2026.08.07 | ₩72,933 | ₩73,335 | ₩72,785 | ₩73,161 | +0.31% | 49.8만 |
|---|
| 2026.08.06 | ₩73,215 | ₩73,429 | ₩72,710 | ₩72,785 | -0.59% | 26만 |
|---|
| 2026.08.05 | ₩73,376 | ₩73,683 | ₩72,826 | ₩73,087 | -0.39% | 21.5만 |
|---|
| 2026.08.04 | ₩72,839 | ₩73,295 | ₩72,423 | ₩73,094 | +0.35% | 22.9만 |
|---|
| 2026.08.03 | ₩72,437 | ₩72,670 | ₩72,316 | ₩72,517 | +0.11% | 31.4만 |
|---|
| 2026.07.31 | ₩72,383 | ₩72,383 | ₩71,605 | ₩72,182 | -0.28% | 11.4만 |
|---|
| 2026.07.30 | ₩72,396 | ₩72,535 | ₩71,498 | ₩72,021 | -0.52% | 17.8만 |
|---|
| 2026.07.29 | ₩72,450 | ₩72,651 | ₩72,060 | ₩72,303 | -0.20% | 19.4만 |
|---|
| 2026.07.28 | ₩72,101 | ₩72,544 | ₩72,101 | ₩72,464 | +0.50% | 12.9만 |
|---|
| 2026.07.27 | ₩72,088 | ₩72,101 | ₩71,766 | ₩71,940 | -0.20% | 13.2만 |
|---|
| 2026.07.24 | ₩71,390 | ₩71,860 | ₩71,196 | ₩71,739 | +0.49% | 12.8만 |
|---|
| 2026.07.23 | ₩71,015 | ₩71,538 | ₩70,881 | ₩71,270 | +0.36% | 25.9만 |
|---|
| 2026.07.22 | ₩71,243 | ₩71,592 | ₩71,243 | ₩71,317 | +0.10% | 15.1만 |
|---|
| 2026.07.21 | ₩71,471 | ₩71,484 | ₩71,015 | ₩71,390 | -0.11% | 51.9만 |
|---|
| 2026.07.20 | ₩71,766 | ₩71,766 | ₩71,095 | ₩71,136 | -0.88% | 10.4만 |
|---|
| 2026.07.17 | ₩72,061 | ₩72,464 | ₩71,900 | ₩72,101 | +0.06% | 17.1만 |
|---|
| 2026.07.16 | ₩72,061 | ₩72,490 | ₩71,994 | ₩72,423 | +0.50% | 11.5만 |
|---|
| 2026.07.15 | ₩72,074 | ₩72,249 | ₩71,753 | ₩71,860 | -0.30% | 33.3만 |
|---|
| 2026.07.14 | ₩72,168 | ₩72,249 | ₩71,900 | ₩71,927 | -0.33% | 22.3만 |
|---|
| 2026.07.13 | ₩72,316 | ₩72,410 | ₩72,034 | ₩72,249 | -0.09% | 24.1만 |
|---|
| 2026.07.10 | ₩72,235 | ₩72,328 | ₩71,900 | ₩72,276 | +0.06% | 17.8만 |
|---|
| 2026.07.09 | ₩71,833 | ₩72,095 | ₩71,685 | ₩71,940 | +0.15% | 14만 |
|---|
| 2026.07.08 | ₩72,168 | ₩72,168 | ₩71,417 | ₩71,712 | -0.63% | 18.1만 |
|---|
| 2026.07.07 | ₩72,504 | ₩72,571 | ₩72,074 | ₩72,276 | -0.31% | 14.1만 |
|---|
| 2026.07.06 | ₩72,209 | ₩72,343 | ₩71,994 | ₩72,249 | +0.06% | 43만 |
|---|
| 2026.07.02 | ₩72,168 | ₩72,309 | ₩71,749 | ₩72,128 | -0.06% | 73.6만 |
|---|
| 2026.07.01 | ₩71,806 | ₩72,115 | ₩71,632 | ₩71,860 | +0.07% | 28.9만 |
|---|
| 2026.06.30 | ₩71,632 | ₩71,793 | ₩71,431 | ₩71,565 | -0.09% | 17.2만 |
|---|
| 2026.06.29 | ₩71,753 | ₩71,820 | ₩71,390 | ₩71,820 | +0.09% | 13.7만 |
|---|
| 2026.06.26 | ₩71,390 | ₩71,766 | ₩71,162 | ₩71,766 | +0.53% | 23.7만 |
|---|
| 2026.06.25 | ₩71,404 | ₩71,766 | ₩71,216 | ₩71,538 | +0.19% | 19만 |
|---|
| 2026.06.24 | ₩70,331 | ₩71,284 | ₩70,331 | ₩71,176 | +1.20% | 13.3만 |
|---|
| 2026.06.23 | ₩70,545 | ₩70,881 | ₩70,250 | ₩70,626 | +0.11% | 13.3만 |
|---|
| 2026.06.22 | ₩70,840 | ₩71,122 | ₩70,666 | ₩71,055 | +0.30% | 17.6만 |
|---|
| 2026.06.18 | ₩71,109 | ₩71,457 | ₩71,109 | ₩71,364 | +0.36% | 11.6만 |
|---|
| 2026.06.17 | ₩71,618 | ₩71,893 | ₩70,746 | ₩70,975 | -0.90% | 14.9만 |
|---|
| 2026.06.16 | ₩71,927 | ₩72,115 | ₩71,645 | ₩71,699 | -0.32% | 12.9만 |
|---|
| 2026.06.15 | ₩71,833 | ₩72,115 | ₩71,726 | ₩71,887 | +0.07% | 13.9만 |
|---|
| 2026.06.12 | ₩70,988 | ₩71,551 | ₩70,961 | ₩71,551 | +0.79% | 16.4만 |
|---|
| 2026.06.11 | ₩70,425 | ₩71,350 | ₩70,317 | ₩71,001 | +0.82% | 25.7만 |
|---|
| 2026.06.10 | ₩70,881 | ₩70,988 | ₩70,197 | ₩70,344 | -0.76% | 15.4만 |
|---|
| 2026.06.09 | ₩70,760 | ₩71,189 | ₩69,983 | ₩70,975 | +0.30% | 13.7만 |
|---|
| 2026.06.08 | ₩70,867 | ₩70,934 | ₩70,451 | ₩70,720 | -0.21% | 12.2만 |
|---|
| 2026.06.05 | ₩71,189 | ₩71,189 | ₩70,391 | ₩70,559 | -0.89% | 14.5만 |
|---|
| 2026.06.04 | ₩70,854 | ₩71,417 | ₩70,854 | ₩71,310 | +0.64% | 13.8만 |
|---|
| 2026.06.03 | ₩70,800 | ₩71,001 | ₩70,733 | ₩70,921 | +0.17% | 14.5만 |
|---|
| 2026.06.02 | ₩70,787 | ₩71,162 | ₩70,665 | ₩71,122 | +0.47% | 17.2만 |
|---|
| 2026.06.01 | ₩70,746 | ₩71,056 | ₩70,524 | ₩70,814 | +0.09% | 12.5만 |
|---|
| 2026.05.29 | ₩70,733 | ₩70,921 | ₩70,586 | ₩70,907 | +0.25% | 7.7만 |
|---|
| 2026.05.28 | ₩70,559 | ₩70,820 | ₩70,223 | ₩70,773 | +0.30% | 13.1만 |
|---|
| 2026.05.27 | ₩70,827 | ₩70,889 | ₩70,304 | ₩70,478 | -0.49% | 9만 |
|---|
| 2026.05.26 | ₩70,425 | ₩70,653 | ₩70,290 | ₩70,532 | +0.15% | 17.8만 |
|---|
| 2026.05.22 | ₩70,103 | ₩70,264 | ₩69,915 | ₩70,197 | +0.13% | 17.5만 |
|---|
| 2026.05.21 | ₩69,459 | ₩69,875 | ₩68,983 | ₩69,875 | +0.60% | 10.9만 |
|---|
| 2026.05.20 | ₩69,204 | ₩69,620 | ₩68,694 | ₩69,620 | +0.60% | 29.3만 |
|---|
| 2026.05.19 | ₩69,029 | ₩69,150 | ₩68,708 | ₩69,016 | -0.02% | 15.1만 |
|---|
| 2026.05.18 | ₩69,204 | ₩69,445 | ₩68,855 | ₩69,392 | +0.27% | 25.6만 |
|---|
| 2026.05.15 | ₩69,700 | ₩69,834 | ₩69,392 | ₩69,459 | -0.35% | 19.8만 |
|---|
| 2026.05.14 | ₩69,754 | ₩70,143 | ₩69,727 | ₩69,995 | +0.35% | 12.3만 |
|---|
| 2026.05.13 | ₩70,089 | ₩70,403 | ₩69,512 | ₩69,861 | -0.33% | 15.5만 |
|---|
| 2026.05.12 | ₩69,794 | ₩70,009 | ₩69,479 | ₩70,009 | +0.31% | 21.6만 |
|---|
| 2026.05.11 | ₩70,089 | ₩70,197 | ₩69,807 | ₩70,156 | +0.10% | 24.7만 |
|---|
| 2026.05.08 | ₩70,223 | ₩70,223 | ₩69,680 | ₩69,995 | -0.32% | 27.7만 |
|---|
| 2026.05.07 | ₩70,156 | ₩70,321 | ₩69,657 | ₩69,968 | -0.27% | 11.4만 |
|---|
| 2026.05.06 | ₩69,875 | ₩70,277 | ₩69,868 | ₩70,197 | +0.46% | 11.4만 |
|---|
| 2026.05.05 | ₩69,700 | ₩69,888 | ₩69,284 | ₩69,888 | +0.27% | 9.3만 |
|---|
| 2026.05.04 | ₩69,673 | ₩69,740 | ₩68,855 | ₩69,486 | -0.27% | 14.1만 |
|---|
| 2026.05.01 | ₩69,968 | ₩70,260 | ₩69,553 | ₩69,606 | -0.52% | 11만 |
|---|
| 2026.04.30 | ₩69,043 | ₩69,754 | ₩68,824 | ₩69,754 | +1.03% | 8.4만 |
|---|
| 2026.04.29 | ₩68,801 | ₩69,083 | ₩68,754 | ₩69,056 | +0.37% | 11.7만 |
|---|
| 2026.04.28 | ₩69,351 | ₩69,378 | ₩68,848 | ₩69,137 | -0.31% | 10.6만 |
|---|
| 2026.04.27 | ₩69,445 | ₩69,459 | ₩69,177 | ₩69,351 | -0.14% | 9.6만 |
|---|
| 2026.04.24 | ₩69,566 | ₩69,566 | ₩69,143 | ₩69,378 | -0.27% | 11.6만 |
|---|
| 2026.04.23 | ₩69,298 | ₩69,445 | ₩68,869 | ₩69,445 | +0.21% | 12.3만 |
|---|
| 2026.04.22 | ₩69,620 | ₩69,673 | ₩69,190 | ₩69,325 | -0.42% | 11.9만 |
|---|
| 2026.04.21 | ₩69,754 | ₩69,848 | ₩69,284 | ₩69,325 | -0.62% | 9.3만 |
|---|
| 2026.04.20 | ₩69,620 | ₩69,687 | ₩69,405 | ₩69,486 | -0.19% | 7.7만 |
|---|
| 2026.04.17 | ₩69,754 | ₩70,143 | ₩69,647 | ₩69,901 | +0.21% | 22.7만 |
|---|
| 2026.04.16 | ₩69,579 | ₩69,593 | ₩69,298 | ₩69,472 | -0.15% | 13.3만 |
|---|
| 2026.04.15 | ₩69,365 | ₩69,432 | ₩69,123 | ₩69,258 | -0.15% | 12.5만 |
|---|
| 2026.04.14 | ₩69,217 | ₩69,405 | ₩68,962 | ₩69,351 | +0.19% | 18.5만 |
|---|
| 2026.04.13 | ₩68,466 | ₩69,067 | ₩68,466 | ₩68,976 | +0.74% | 13.7만 |
|---|
| 2026.04.10 | ₩69,164 | ₩69,164 | ₩68,412 | ₩68,412 | -1.09% | 14만 |
|---|
| 2026.04.09 | ₩68,600 | ₩69,727 | ₩68,486 | ₩69,137 | +0.78% | 17.3만 |
|---|
| 2026.04.08 | ₩68,453 | ₩68,842 | ₩68,453 | ₩68,667 | +0.31% | 11.8만 |
|---|
| 2026.04.07 | ₩67,688 | ₩67,769 | ₩67,326 | ₩67,581 | -0.16% | 8.6만 |
|---|
| 2026.04.06 | ₩67,621 | ₩67,916 | ₩67,500 | ₩67,916 | +0.44% | 9.4만 |
|---|
| 2026.04.02 | ₩66,816 | ₩67,916 | ₩66,709 | ₩67,433 | +0.92% | 15.9만 |
|---|
| 2026.04.01 | ₩67,420 | ₩67,699 | ₩67,205 | ₩67,634 | +0.32% | 27.2만 |
|---|
| 2026.03.31 | ₩66,467 | ₩67,259 | ₩66,199 | ₩67,064 | +0.90% | 8.6만 |
|---|
| 2026.03.30 | ₩66,602 | ₩66,628 | ₩65,770 | ₩66,078 | -0.79% | 13.7만 |
|---|
| 2026.03.27 | ₩66,749 | ₩66,796 | ₩65,931 | ₩66,186 | -0.84% | 11.5만 |
|---|
| 2026.03.26 | ₩67,004 | ₩67,547 | ₩66,776 | ₩66,937 | -0.10% | 10만 |
|---|
| 2026.03.25 | ₩67,715 | ₩67,715 | ₩66,957 | ₩67,540 | -0.26% | 9.6만 |
|---|
| 2026.03.24 | ₩66,736 | ₩67,420 | ₩66,534 | ₩67,420 | +1.03% | 20.4만 |
|---|
| 2026.03.23 | ₩67,138 | ₩67,715 | ₩66,776 | ₩67,031 | -0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩67,742 | ₩67,769 | ₩66,575 | ₩66,964 | -1.15% | 13.7만 |
|---|
| 2026.03.19 | ₩67,406 | ₩68,117 | ₩67,366 | ₩67,742 | +0.50% | 9.1만 |
|---|
| 2026.03.18 | ₩68,412 | ₩68,426 | ₩67,836 | ₩67,956 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩68,600 | ₩69,204 | ₩68,573 | ₩68,734 | +0.20% | 7.3만 |
|---|
| 2026.03.16 | ₩68,158 | ₩68,560 | ₩68,064 | ₩68,077 | -0.12% | 8.1만 |
|---|
| 2026.03.13 | ₩68,305 | ₩68,600 | ₩67,661 | ₩67,889 | -0.61% | 8.3만 |
|---|
| 2026.03.12 | ₩68,560 | ₩68,560 | ₩67,769 | ₩67,983 | -0.84% | 9.3만 |
|---|
| 2026.03.11 | ₩68,842 | ₩69,056 | ₩68,439 | ₩68,922 | +0.12% | 15.9만 |
|---|
| 2026.03.10 | ₩69,418 | ₩69,640 | ₩68,815 | ₩68,882 | -0.77% | 10.9만 |
|---|
| 2026.03.09 | ₩68,547 | ₩69,432 | ₩67,769 | ₩69,311 | +1.12% | 14.6만 |
|---|
| 2026.03.06 | ₩69,311 | ₩69,311 | ₩68,594 | ₩69,190 | -0.17% | 11.3만 |
|---|
| 2026.03.05 | ₩70,357 | ₩70,425 | ₩69,432 | ₩69,807 | -0.78% | 13.9만 |
|---|
| 2026.03.04 | ₩70,626 | ₩70,706 | ₩70,069 | ₩70,693 | +0.09% | 13.8만 |
|---|
| 2026.03.03 | ₩70,197 | ₩70,425 | ₩69,164 | ₩70,277 | +0.11% | 21.5만 |
|---|
| 2026.03.02 | ₩70,425 | ₩70,988 | ₩70,357 | ₩70,866 | +0.63% | 17.2만 |
|---|
| 2026.02.27 | ₩70,760 | ₩71,243 | ₩70,398 | ₩70,840 | +0.11% | 25.7만 |
|---|
| 2026.02.26 | ₩70,867 | ₩71,290 | ₩70,425 | ₩71,001 | +0.19% | 13.7만 |
|---|
| 2026.02.25 | ₩70,840 | ₩70,840 | ₩70,239 | ₩70,720 | -0.17% | 12.7만 |
|---|
| 2026.02.24 | ₩70,371 | ₩70,894 | ₩70,133 | ₩70,867 | +0.71% | 7.5만 |
|---|
| 2026.02.23 | ₩70,666 | ₩70,666 | ₩69,915 | ₩70,451 | -0.30% | 13.6만 |
|---|
| 2026.02.20 | ₩70,921 | ₩71,364 | ₩70,720 | ₩71,109 | +0.26% | 13.8만 |
|---|
| 2026.02.19 | ₩71,109 | ₩71,109 | ₩70,653 | ₩71,028 | -0.11% | 10.8만 |
|---|
| 2026.02.18 | ₩71,082 | ₩71,337 | ₩70,746 | ₩71,082 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩70,773 | ₩71,068 | ₩70,357 | ₩71,068 | +0.42% | 18.9만 |
|---|
| 2026.02.13 | ₩70,492 | ₩71,176 | ₩70,156 | ₩70,975 | +0.69% | 26.1만 |
|---|
| 2026.02.12 | ₩71,283 | ₩71,335 | ₩70,170 | ₩70,371 | -1.28% | 32.7만 |
|---|
| 2026.02.11 | ₩71,189 | ₩71,869 | ₩70,740 | ₩71,122 | -0.09% | 10.1만 |
|---|
| 2026.02.10 | ₩70,867 | ₩71,042 | ₩70,726 | ₩70,975 | +0.15% | 12.5만 |
|---|
| 2026.02.09 | ₩70,760 | ₩70,840 | ₩70,317 | ₩70,827 | +0.09% | 29.8만 |
|---|
| 2026.02.06 | ₩70,129 | ₩70,827 | ₩69,968 | ₩70,827 | +0.99% | 27.7만 |
|---|
| 2026.02.05 | ₩70,022 | ₩70,076 | ₩69,512 | ₩69,821 | -0.29% | 22.9만 |
|---|
| 2026.02.04 | ₩69,942 | ₩70,706 | ₩69,794 | ₩70,438 | +0.71% | 20.1만 |
|---|
| 2026.02.03 | ₩69,928 | ₩70,116 | ₩69,237 | ₩69,673 | -0.36% | 21.7만 |
|---|
| 2026.02.02 | ₩69,418 | ₩69,995 | ₩69,217 | ₩69,955 | +0.77% | 14.9만 |
|---|
| 2026.01.30 | ₩69,593 | ₩69,593 | ₩68,942 | ₩69,539 | -0.08% | 7.4만 |
|---|
| 2026.01.29 | ₩69,915 | ₩69,915 | ₩69,177 | ₩69,700 | -0.31% | 18.3만 |
|---|
| 2026.01.28 | ₩69,888 | ₩69,888 | ₩69,418 | ₩69,593 | -0.42% | 22.2만 |
|---|
| 2026.01.27 | ₩69,861 | ₩69,861 | ₩69,486 | ₩69,807 | -0.08% | 17.2만 |
|---|
| 2026.01.26 | ₩69,888 | ₩69,968 | ₩69,636 | ₩69,868 | -0.03% | 7.8만 |
|---|
| 2026.01.23 | ₩69,942 | ₩69,942 | ₩69,418 | ₩69,687 | -0.36% | 10.6만 |
|---|
| 2026.01.22 | ₩70,036 | ₩70,049 | ₩69,606 | ₩70,036 | 0.00% | 14.1만 |
|---|
| 2026.01.21 | ₩69,284 | ₩69,761 | ₩69,097 | ₩69,754 | +0.68% | 6.3만 |
|---|
| 2026.01.20 | ₩68,976 | ₩69,338 | ₩68,788 | ₩68,895 | -0.12% | 11.6만 |
|---|
| 2026.01.16 | ₩70,425 | ₩70,425 | ₩69,955 | ₩70,210 | -0.30% | 12.2만 |
|---|
| 2026.01.15 | ₩70,277 | ₩70,694 | ₩69,995 | ₩70,357 | +0.11% | 19.7만 |
|---|
| 2026.01.14 | ₩69,915 | ₩70,150 | ₩69,727 | ₩70,150 | +0.34% | 12.4만 |
|---|
| 2026.01.13 | ₩69,821 | ₩69,955 | ₩69,687 | ₩69,888 | +0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩69,915 | ₩70,398 | ₩69,754 | ₩69,962 | +0.07% | 7.3만 |
|---|
| 2026.01.09 | ₩69,807 | ₩70,500 | ₩69,533 | ₩69,915 | +0.15% | 8.6만 |
|---|
| 2026.01.08 | ₩69,217 | ₩69,714 | ₩69,016 | ₩69,714 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩69,794 | ₩69,794 | ₩69,097 | ₩69,231 | -0.81% | 8.1만 |
|---|
| 2026.01.06 | ₩69,271 | ₩69,955 | ₩69,062 | ₩69,821 | +0.79% | 13.8만 |
|---|
| 2026.01.05 | ₩68,614 | ₩69,307 | ₩68,614 | ₩69,244 | +0.92% | 8.8만 |
|---|
| 2026.01.02 | ₩68,667 | ₩68,761 | ₩68,198 | ₩68,560 | -0.16% | 12만 |
|---|
| 2025.12.31 | ₩68,694 | ₩68,929 | ₩68,305 | ₩68,359 | -0.49% | 8.3만 |
|---|
| 2025.12.30 | ₩68,949 | ₩69,003 | ₩68,681 | ₩69,003 | +0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩68,949 | ₩68,950 | ₩68,686 | ₩68,882 | -0.10% | 8.7만 |
|---|
| 2025.12.26 | ₩68,962 | ₩68,962 | ₩68,627 | ₩68,949 | -0.02% | 7.8만 |
|---|
| 2025.12.24 | ₩68,775 | ₩68,936 | ₩68,640 | ₩68,936 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩68,681 | ₩68,748 | ₩68,426 | ₩68,748 | +0.10% | 5.7만 |
|---|
| 2025.12.22 | ₩68,681 | ₩68,882 | ₩68,466 | ₩68,882 | +0.29% | 9.8만 |
|---|
| 2025.12.19 | ₩68,882 | ₩69,204 | ₩68,627 | ₩69,016 | +0.19% | 14만 |
|---|
| 2025.12.18 | ₩69,016 | ₩69,016 | ₩68,506 | ₩68,801 | -0.31% | 23.2만 |
|---|
| 2025.12.17 | ₩68,922 | ₩69,130 | ₩68,479 | ₩68,587 | -0.49% | 23.2만 |
|---|
| 2025.12.16 | ₩68,922 | ₩69,217 | ₩68,520 | ₩68,989 | +0.10% | 13.2만 |
|---|
| 2025.12.15 | ₩69,298 | ₩69,298 | ₩68,828 | ₩68,828 | -0.68% | 17.4만 |
|---|
| 2025.12.12 | ₩69,231 | ₩69,479 | ₩68,748 | ₩69,029 | -0.29% | 8.2만 |
|---|
| 2025.12.11 | ₩68,922 | ₩69,284 | ₩68,815 | ₩69,204 | +0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩68,399 | ₩68,949 | ₩68,211 | ₩68,949 | +0.80% | 3.8만 |
|---|
| 2025.12.09 | ₩68,453 | ₩68,479 | ₩68,210 | ₩68,426 | -0.04% | 5.8만 |
|---|
| 2025.12.08 | ₩68,573 | ₩68,573 | ₩68,229 | ₩68,479 | -0.14% | 7.8만 |
|---|
| 2025.12.05 | ₩68,640 | ₩68,748 | ₩68,450 | ₩68,734 | +0.14% | 6.2만 |
|---|
| 2025.12.04 | ₩68,547 | ₩68,547 | ₩68,265 | ₩68,506 | -0.06% | 10.6만 |
|---|
| 2025.12.03 | ₩68,895 | ₩68,895 | ₩68,090 | ₩68,493 | -0.58% | 10.1만 |
|---|
| 2025.12.02 | ₩68,372 | ₩68,372 | ₩67,903 | ₩68,198 | -0.26% | 5.6만 |
|---|
| 2025.12.01 | ₩68,077 | ₩68,433 | ₩68,014 | ₩68,158 | +0.12% | 14.1만 |
|---|
| 2025.11.28 | ₩68,345 | ₩68,399 | ₩68,064 | ₩68,273 | -0.11% | 4.9만 |
|---|
| 2025.11.26 | ₩67,983 | ₩68,251 | ₩67,648 | ₩68,131 | +0.22% | 3.4만 |
|---|
| 2025.11.25 | ₩66,977 | ₩67,822 | ₩66,977 | ₩67,769 | +1.18% | 5.6만 |
|---|
| 2025.11.24 | ₩67,380 | ₩67,380 | ₩66,642 | ₩67,105 | -0.41% | 6.6만 |
|---|
| 2025.11.21 | ₩66,347 | ₩67,467 | ₩66,266 | ₩67,219 | +1.31% | 3.6만 |
|---|
| 2025.11.20 | ₩67,111 | ₩67,495 | ₩66,145 | ₩66,259 | -1.27% | 9.9만 |
|---|
| 2025.11.19 | ₩67,138 | ₩67,380 | ₩66,602 | ₩66,816 | -0.48% | 4.4만 |
|---|
| 2025.11.18 | ₩67,084 | ₩67,326 | ₩66,588 | ₩67,098 | +0.02% | 7.1만 |
|---|
| 2025.11.17 | ₩67,514 | ₩67,849 | ₩66,870 | ₩67,029 | -0.72% | 9만 |
|---|
| 2025.11.14 | ₩68,184 | ₩68,184 | ₩67,299 | ₩67,668 | -0.76% | 8만 |
|---|
| 2025.11.13 | ₩68,439 | ₩68,533 | ₩67,876 | ₩67,903 | -0.78% | 8.3만 |
|---|
| 2025.11.12 | ₩68,667 | ₩68,728 | ₩68,453 | ₩68,627 | -0.06% | 4.6만 |
|---|
| 2025.11.11 | ₩68,238 | ₩68,479 | ₩68,010 | ₩68,412 | +0.26% | 4.4만 |
|---|
| 2025.11.10 | ₩67,889 | ₩68,211 | ₩67,554 | ₩68,131 | +0.36% | 6.4만 |
|---|
| 2025.11.07 | ₩67,071 | ₩67,822 | ₩66,938 | ₩67,822 | +1.12% | 6.1만 |
|---|
| 2025.11.06 | ₩67,822 | ₩67,921 | ₩67,123 | ₩67,205 | -0.91% | 13.4만 |
|---|
| 2025.11.05 | ₩67,447 | ₩67,930 | ₩67,259 | ₩67,634 | +0.28% | 8.6만 |
|---|
| 2025.11.04 | ₩67,245 | ₩67,441 | ₩67,071 | ₩67,306 | +0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩67,889 | ₩67,889 | ₩67,286 | ₩67,701 | -0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩67,473 | ₩67,930 | ₩67,339 | ₩67,829 | +0.53% | 8.3만 |
|---|
| 2025.10.30 | ₩67,661 | ₩68,171 | ₩67,420 | ₩67,755 | +0.14% | 6.3만 |
|---|
| 2025.10.29 | ₩68,547 | ₩68,547 | ₩67,581 | ₩67,876 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩68,936 | ₩68,936 | ₩68,359 | ₩68,547 | -0.56% | 11.7만 |
|---|
| 2025.10.27 | ₩68,842 | ₩68,902 | ₩68,640 | ₩68,882 | +0.06% | 8.9만 |
|---|
| 2025.10.24 | ₩68,882 | ₩68,882 | ₩68,359 | ₩68,614 | -0.39% | 5.9만 |
|---|
| 2025.10.23 | ₩68,453 | ₩68,667 | ₩67,970 | ₩68,667 | +0.31% | 43.2만 |
|---|
| 2025.10.22 | ₩68,493 | ₩68,493 | ₩67,967 | ₩68,251 | -0.35% | 8.2만 |
|---|
| 2025.10.21 | ₩68,225 | ₩68,614 | ₩67,997 | ₩68,520 | +0.43% | 19.9만 |
|---|
| 2025.10.20 | ₩68,023 | ₩68,587 | ₩67,889 | ₩68,479 | +0.67% | 5.2만 |
|---|
| 2025.10.17 | ₩68,077 | ₩68,332 | ₩67,567 | ₩67,782 | -0.43% | 7.2만 |
|---|
| 2025.10.16 | ₩68,640 | ₩68,640 | ₩67,514 | ₩67,608 | -1.50% | 9.2만 |
|---|
| 2025.10.15 | ₩68,681 | ₩68,882 | ₩67,915 | ₩68,573 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩67,473 | ₩69,070 | ₩67,467 | ₩68,842 | +2.03% | 5.5만 |
|---|
| 2025.10.13 | ₩67,795 | ₩68,158 | ₩67,420 | ₩67,997 | +0.30% | 14만 |
|---|
| 2025.10.10 | ₩68,694 | ₩68,877 | ₩67,138 | ₩67,272 | -2.07% | 6.6만 |
|---|