시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Communication Services ETF 과거 주가
Invesco S&P 500 Equal Weight Communication Services ETF · RSPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Communication Services ETF · RSPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,359 | ₩47,359 | ₩46,662 | ₩46,662 | -1.47% | 4.2천 |
| 2026.10.08 | ₩47,024 | ₩47,574 | ₩47,024 | ₩47,574 | +1.17% | 5.9천 |
| 2026.10.07 | ₩46,903 | ₩47,104 | ₩46,581 | ₩47,037 | +0.29% | 1.1만 |
| 2026.10.06 | ₩47,131 | ₩47,131 | ₩46,782 | ₩46,984 | -0.31% | 6.7천 |
| 2026.10.05 | ₩46,608 | ₩47,131 | ₩46,527 | ₩47,091 | +1.04% | 3.1만 |
| 2026.10.02 | ₩46,366 | ₩46,554 | ₩46,366 | ₩46,514 | +0.32% | 2.5천 |
| 2026.10.01 | ₩47,118 | ₩47,118 | ₩46,353 | ₩46,366 | -1.59% | 1.6만 |
| 2026.09.30 | ₩47,010 | ₩47,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,064 |
| +0.11% |
| 2.1천 |
| 2026.09.29 | ₩47,158 | ₩47,158 | ₩46,984 | ₩46,984 | -0.37% | 4천 |
|---|
| 2026.09.28 | ₩47,574 | ₩47,574 | ₩47,198 | ₩47,265 | -0.65% | 5.8천 |
|---|
| 2026.09.25 | ₩47,815 | ₩47,815 | ₩47,507 | ₩47,628 | -0.39% | 7.5천 |
|---|
| 2026.09.24 | ₩47,762 | ₩47,976 | ₩47,708 | ₩47,950 | +0.39% | 2.7천 |
|---|
| 2026.09.23 | ₩47,856 | ₩48,003 | ₩47,762 | ₩47,762 | -0.20% | 4.9천 |
|---|
| 2026.09.22 | ₩49,090 | ₩49,090 | ₩48,084 | ₩48,218 | -1.78% | 5.1천 |
|---|
| 2026.09.21 | ₩48,996 | ₩48,996 | ₩48,929 | ₩48,929 | -0.14% | 900 |
|---|
| 2026.09.18 | ₩48,406 | ₩48,459 | ₩48,151 | ₩48,151 | -0.53% | 3.3천 |
|---|
| 2026.09.17 | ₩49,908 | ₩49,908 | ₩48,808 | ₩48,835 | -2.15% | 8.6천 |
|---|
| 2026.09.16 | ₩50,016 | ₩50,083 | ₩49,627 | ₩49,627 | -0.78% | 1.5천 |
|---|
| 2026.09.15 | ₩50,203 | ₩50,418 | ₩50,056 | ₩50,056 | -0.29% | 5.7천 |
|---|
| 2026.09.14 | ₩49,828 | ₩50,633 | ₩49,828 | ₩50,566 | +1.48% | 5.8천 |
|---|
| 2026.09.11 | ₩49,291 | ₩49,627 | ₩49,170 | ₩49,506 | +0.44% | 1.8만 |
|---|
| 2026.09.10 | ₩48,446 | ₩49,023 | ₩48,446 | ₩48,983 | +1.11% | 3.9천 |
|---|
| 2026.09.09 | ₩49,036 | ₩49,036 | ₩48,473 | ₩48,540 | -1.01% | 3.4천 |
|---|
| 2026.09.08 | ₩49,573 | ₩49,573 | ₩49,117 | ₩49,425 | -0.30% | 4.9천 |
|---|
| 2026.09.04 | ₩50,284 | ₩50,284 | ₩49,707 | ₩49,707 | -1.15% | 4.6천 |
|---|
| 2026.09.03 | ₩50,673 | ₩50,700 | ₩50,378 | ₩50,512 | -0.32% | 6.9천 |
|---|
| 2026.09.02 | ₩49,425 | ₩50,552 | ₩49,425 | ₩50,257 | +1.68% | 3.7천 |
|---|
| 2026.09.01 | ₩49,559 | ₩49,667 | ₩49,345 | ₩49,385 | -0.35% | 3.8천 |
|---|
| 2026.08.31 | ₩50,257 | ₩50,257 | ₩49,761 | ₩49,881 | -0.75% | 5.9천 |
|---|
| 2026.08.28 | ₩50,606 | ₩50,606 | ₩50,244 | ₩50,445 | -0.32% | 3.4천 |
|---|
| 2026.08.27 | ₩50,056 | ₩50,056 | ₩49,841 | ₩49,949 | -0.21% | 2.6천 |
|---|
| 2026.08.26 | ₩50,874 | ₩50,874 | ₩50,324 | ₩50,445 | -0.84% | 7.3천 |
|---|
| 2026.08.25 | ₩50,056 | ₩50,834 | ₩50,056 | ₩50,834 | +1.55% | 5.7천 |
|---|
| 2026.08.24 | ₩50,002 | ₩50,431 | ₩50,002 | ₩50,163 | +0.32% | 2.8만 |
|---|
| 2026.08.21 | ₩49,814 | ₩50,177 | ₩49,814 | ₩49,949 | +0.27% | 2.3천 |
|---|
| 2026.08.20 | ₩49,801 | ₩49,868 | ₩49,519 | ₩49,667 | -0.27% | 1.5천 |
|---|
| 2026.08.19 | ₩50,123 | ₩50,364 | ₩49,962 | ₩49,962 | -0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩49,694 | ₩50,069 | ₩49,667 | ₩49,667 | -0.05% | 1.9천 |
|---|
| 2026.08.17 | ₩50,217 | ₩50,217 | ₩49,479 | ₩49,586 | -1.26% | 3.2천 |
|---|
| 2026.08.14 | ₩50,150 | ₩50,512 | ₩50,150 | ₩50,297 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩49,251 | ₩50,069 | ₩49,251 | ₩50,002 | +1.53% | 4.7천 |
|---|
| 2026.08.12 | ₩48,714 | ₩48,942 | ₩48,647 | ₩48,942 | +0.47% | 7.4천 |
|---|
| 2026.08.11 | ₩48,956 | ₩49,170 | ₩48,956 | ₩49,063 | +0.22% | 3.4천 |
|---|
| 2026.08.10 | ₩48,687 | ₩48,956 | ₩48,553 | ₩48,956 | +0.55% | 2.4천 |
|---|
| 2026.08.07 | ₩48,365 | ₩48,996 | ₩48,365 | ₩48,835 | +0.97% | 2.7천 |
|---|
| 2026.08.06 | ₩48,902 | ₩49,305 | ₩48,889 | ₩49,036 | +0.27% | 6.7천 |
|---|
| 2026.08.05 | ₩48,701 | ₩48,714 | ₩48,204 | ₩48,567 | -0.28% | 3.4천 |
|---|
| 2026.08.04 | ₩48,446 | ₩49,090 | ₩48,432 | ₩49,076 | +1.30% | 4천 |
|---|
| 2026.08.03 | ₩48,204 | ₩48,634 | ₩48,204 | ₩48,526 | +0.67% | 4.5천 |
|---|
| 2026.07.31 | ₩47,681 | ₩47,721 | ₩47,346 | ₩47,721 | +0.08% | 1.1만 |
|---|
| 2026.07.30 | ₩47,856 | ₩47,856 | ₩47,225 | ₩47,668 | -0.39% | 7.6만 |
|---|
| 2026.07.29 | ₩48,432 | ₩48,647 | ₩48,432 | ₩48,647 | +0.44% | 2.8천 |
|---|
| 2026.07.28 | ₩48,298 | ₩48,661 | ₩48,298 | ₩48,567 | +0.56% | 3.9천 |
|---|
| 2026.07.27 | ₩47,708 | ₩47,789 | ₩47,467 | ₩47,467 | -0.51% | 5천 |
|---|
| 2026.07.24 | ₩46,514 | ₩47,051 | ₩46,514 | ₩46,715 | +0.43% | 2.3만 |
|---|
| 2026.07.23 | ₩47,091 | ₩47,091 | ₩46,286 | ₩46,313 | -1.65% | 6.4천 |
|---|
| 2026.07.22 | ₩48,245 | ₩48,245 | ₩47,668 | ₩47,668 | -1.20% | 4.6천 |
|---|
| 2026.07.21 | ₩47,856 | ₩47,896 | ₩47,789 | ₩47,882 | +0.06% | 1.7천 |
|---|
| 2026.07.20 | ₩48,419 | ₩48,446 | ₩48,151 | ₩48,151 | -0.55% | 1.8천 |
|---|
| 2026.07.17 | ₩48,754 | ₩48,875 | ₩48,258 | ₩48,339 | -0.85% | 1.2만 |
|---|
| 2026.07.16 | ₩48,728 | ₩49,157 | ₩48,728 | ₩48,956 | +0.47% | 8.8천 |
|---|
| 2026.07.15 | ₩48,553 | ₩48,728 | ₩48,553 | ₩48,728 | +0.36% | 3천 |
|---|
| 2026.07.14 | ₩48,339 | ₩48,352 | ₩48,178 | ₩48,178 | -0.33% | 3.5천 |
|---|
| 2026.07.13 | ₩48,969 | ₩49,036 | ₩48,674 | ₩48,674 | -0.60% | 2.4만 |
|---|
| 2026.07.10 | ₩48,714 | ₩48,714 | ₩48,178 | ₩48,406 | -0.63% | 1.1만 |
|---|
| 2026.07.09 | ₩47,520 | ₩48,298 | ₩47,520 | ₩48,245 | +1.52% | 12.9만 |
|---|
| 2026.07.08 | ₩48,392 | ₩48,392 | ₩48,003 | ₩48,043 | -0.72% | 4.2천 |
|---|
| 2026.07.07 | ₩48,983 | ₩49,237 | ₩48,701 | ₩48,701 | -0.58% | 2.5만 |
|---|
| 2026.07.06 | ₩48,687 | ₩48,687 | ₩48,057 | ₩48,432 | -0.52% | 1만 |
|---|
| 2026.07.02 | ₩48,325 | ₩48,607 | ₩48,110 | ₩48,607 | +0.58% | 9천 |
|---|
| 2026.07.01 | ₩47,802 | ₩48,446 | ₩47,789 | ₩48,191 | +0.81% | 7.6천 |
|---|
| 2026.06.30 | ₩47,628 | ₩47,628 | ₩47,010 | ₩47,359 | -0.56% | 1.3만 |
|---|
| 2026.06.29 | ₩48,741 | ₩48,741 | ₩47,842 | ₩47,936 | -1.65% | 7.1천 |
|---|
| 2026.06.26 | ₩47,212 | ₩47,789 | ₩47,212 | ₩47,493 | +0.60% | 1.9만 |
|---|
| 2026.06.25 | ₩46,957 | ₩47,077 | ₩46,796 | ₩46,796 | -0.34% | 2.7만 |
|---|
| 2026.06.24 | ₩47,628 | ₩47,681 | ₩47,225 | ₩47,225 | -0.85% | 2.7천 |
|---|
| 2026.06.23 | ₩47,158 | ₩47,587 | ₩47,024 | ₩47,520 | +0.77% | 7.3천 |
|---|
| 2026.06.22 | ₩47,708 | ₩47,708 | ₩47,131 | ₩47,158 | -1.15% | 6.5천 |
|---|
| 2026.06.18 | ₩48,339 | ₩48,339 | ₩47,708 | ₩47,909 | -0.89% | 4.5천 |
|---|
| 2026.06.17 | ₩48,848 | ₩48,848 | ₩47,990 | ₩47,990 | -1.76% | 5.8천 |
|---|
| 2026.06.16 | ₩49,358 | ₩49,358 | ₩48,862 | ₩49,184 | -0.35% | 2.2천 |
|---|
| 2026.06.15 | ₩49,318 | ₩49,466 | ₩49,103 | ₩49,251 | -0.14% | 3.5천 |
|---|
| 2026.06.12 | ₩50,016 | ₩50,016 | ₩49,211 | ₩49,291 | -1.45% | 1.3만 |
|---|
| 2026.06.11 | ₩49,278 | ₩49,989 | ₩48,996 | ₩49,828 | +1.12% | 4.5천 |
|---|
| 2026.06.10 | ₩49,237 | ₩49,667 | ₩49,090 | ₩49,264 | +0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩49,117 | ₩49,398 | ₩48,822 | ₩49,211 | +0.19% | 7.9천 |
|---|
| 2026.06.08 | ₩48,835 | ₩49,197 | ₩48,835 | ₩49,090 | +0.52% | 9.2천 |
|---|
| 2026.06.05 | ₩49,533 | ₩49,734 | ₩48,969 | ₩49,184 | -0.70% | 13.3만 |
|---|
| 2026.06.04 | ₩49,479 | ₩50,271 | ₩49,452 | ₩49,600 | +0.24% | 1.7만 |
|---|
| 2026.06.03 | ₩49,640 | ₩49,680 | ₩49,117 | ₩49,251 | -0.78% | 1.9만 |
|---|
| 2026.06.02 | ₩50,257 | ₩50,512 | ₩50,136 | ₩50,311 | +0.11% | 7.4만 |
|---|
| 2026.06.01 | ₩50,633 | ₩51,169 | ₩50,633 | ₩51,169 | +1.06% | 1천 |
|---|
| 2026.05.29 | ₩50,592 | ₩50,673 | ₩50,324 | ₩50,499 | -0.19% | 6.6천 |
|---|
| 2026.05.28 | ₩50,378 | ₩50,901 | ₩50,378 | ₩50,780 | +0.80% | 3.5만 |
|---|
| 2026.05.27 | ₩50,110 | ₩51,049 | ₩50,110 | ₩50,592 | +0.96% | 4.2천 |
|---|
| 2026.05.26 | ₩50,378 | ₩50,378 | ₩50,123 | ₩50,271 | -0.21% | 7.6천 |
|---|
| 2026.05.22 | ₩50,445 | ₩50,445 | ₩50,284 | ₩50,324 | -0.24% | 1.2천 |
|---|
| 2026.05.21 | ₩50,271 | ₩50,807 | ₩49,949 | ₩50,445 | +0.35% | 2.2천 |
|---|
| 2026.05.20 | ₩50,271 | ₩50,539 | ₩49,868 | ₩50,472 | +0.40% | 3.1천 |
|---|
| 2026.05.19 | ₩50,834 | ₩51,143 | ₩50,338 | ₩50,338 | -0.98% | 7.3천 |
|---|
| 2026.05.18 | ₩50,284 | ₩50,928 | ₩50,284 | ₩50,821 | +1.07% | 7.4만 |
|---|
| 2026.05.15 | ₩50,351 | ₩50,364 | ₩50,217 | ₩50,217 | -0.27% | 5.9천 |
|---|
| 2026.05.14 | ₩50,995 | ₩51,089 | ₩50,633 | ₩50,633 | -0.71% | 6.4천 |
|---|
| 2026.05.13 | ₩50,660 | ₩50,686 | ₩50,431 | ₩50,660 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩50,767 | ₩50,847 | ₩50,727 | ₩50,847 | +0.16% | 1.5천 |
|---|
| 2026.05.11 | ₩50,955 | ₩50,955 | ₩50,633 | ₩50,740 | -0.42% | 1.8천 |
|---|
| 2026.05.08 | ₩51,317 | ₩51,317 | ₩51,049 | ₩51,250 | -0.13% | 4천 |
|---|
| 2026.05.07 | ₩51,800 | ₩51,800 | ₩51,438 | ₩51,465 | -0.65% | 4.2천 |
|---|
| 2026.05.06 | ₩51,250 | ₩51,827 | ₩51,250 | ₩51,599 | +0.68% | 2.4만 |
|---|
| 2026.05.05 | ₩51,572 | ₩51,572 | ₩50,847 | ₩50,928 | -1.25% | 7.5천 |
|---|
| 2026.05.04 | ₩51,156 | ₩51,465 | ₩51,116 | ₩51,116 | -0.08% | 1.4천 |
|---|
| 2026.05.01 | ₩51,317 | ₩51,532 | ₩51,317 | ₩51,357 | +0.08% | 9.6만 |
|---|
| 2026.04.30 | ₩50,579 | ₩50,982 | ₩50,458 | ₩50,982 | +0.80% | 2.6천 |
|---|
| 2026.04.29 | ₩50,646 | ₩50,727 | ₩50,445 | ₩50,579 | -0.13% | 2.1천 |
|---|
| 2026.04.28 | ₩50,874 | ₩50,874 | ₩50,713 | ₩50,767 | -0.21% | 3.1천 |
|---|
| 2026.04.27 | ₩50,834 | ₩51,424 | ₩50,834 | ₩50,847 | +0.03% | 1만 |
|---|
| 2026.04.24 | ₩52,068 | ₩52,068 | ₩50,941 | ₩50,941 | -2.16% | 3.5천 |
|---|
| 2026.04.23 | ₩52,243 | ₩52,390 | ₩51,907 | ₩52,041 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩52,390 | ₩52,457 | ₩52,109 | ₩52,457 | +0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩52,900 | ₩52,981 | ₩52,068 | ₩52,109 | -1.50% | 2.1만 |
|---|
| 2026.04.20 | ₩52,659 | ₩52,994 | ₩52,659 | ₩52,846 | +0.36% | 9.8천 |
|---|
| 2026.04.17 | ₩52,565 | ₩52,820 | ₩52,565 | ₩52,672 | +0.20% | 2.2천 |
|---|
| 2026.04.16 | ₩52,337 | ₩52,752 | ₩52,337 | ₩52,699 | +0.69% | 2.5천 |
|---|
| 2026.04.15 | ₩52,055 | ₩52,471 | ₩52,041 | ₩52,135 | +0.15% | 6.8천 |
|---|
| 2026.04.14 | ₩51,143 | ₩51,639 | ₩51,143 | ₩51,518 | +0.73% | 3.2천 |
|---|
| 2026.04.13 | ₩50,660 | ₩50,995 | ₩50,660 | ₩50,968 | +0.61% | 1.8천 |
|---|
| 2026.04.10 | ₩50,821 | ₩50,821 | ₩50,552 | ₩50,552 | -0.53% | 2천 |
|---|
| 2026.04.09 | ₩50,807 | ₩50,928 | ₩50,619 | ₩50,928 | +0.24% | 1.1천 |
|---|
| 2026.04.08 | ₩50,968 | ₩51,035 | ₩50,968 | ₩50,968 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩50,660 | ₩50,740 | ₩50,592 | ₩50,619 | -0.08% | 2.3천 |
|---|
| 2026.04.06 | ₩50,525 | ₩50,727 | ₩50,499 | ₩50,525 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩50,338 | ₩50,499 | ₩50,338 | ₩50,458 | +0.24% | 7.8천 |
|---|
| 2026.04.01 | ₩50,016 | ₩50,230 | ₩49,989 | ₩50,230 | +0.43% | 7.6천 |
|---|
| 2026.03.31 | ₩49,908 | ₩50,499 | ₩49,680 | ₩50,177 | +0.54% | 6.9천 |
|---|
| 2026.03.30 | ₩49,586 | ₩49,801 | ₩49,398 | ₩49,466 | -0.24% | 1.7만 |
|---|
| 2026.03.27 | ₩49,063 | ₩49,358 | ₩48,701 | ₩49,009 | -0.11% | 5천 |
|---|
| 2026.03.26 | ₩49,492 | ₩49,573 | ₩49,385 | ₩49,385 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩50,123 | ₩50,230 | ₩50,056 | ₩50,110 | -0.03% | 3천 |
|---|
| 2026.03.24 | ₩49,908 | ₩49,922 | ₩49,855 | ₩49,922 | +0.03% | 1.7천 |
|---|
| 2026.03.23 | ₩50,056 | ₩50,324 | ₩49,975 | ₩50,110 | +0.11% | 1.3만 |
|---|
| 2026.03.20 | ₩50,042 | ₩50,177 | ₩49,680 | ₩50,029 | -0.03% | 1.8만 |
|---|
| 2026.03.19 | ₩50,217 | ₩50,431 | ₩49,600 | ₩50,042 | -0.35% | 5.1천 |
|---|
| 2026.03.18 | ₩50,767 | ₩50,861 | ₩50,110 | ₩50,110 | -1.29% | 1.6만 |
|---|
| 2026.03.17 | ₩51,371 | ₩51,813 | ₩51,102 | ₩51,102 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩51,022 | ₩51,277 | ₩51,008 | ₩51,089 | +0.13% | 5.9천 |
|---|
| 2026.03.13 | ₩51,357 | ₩51,357 | ₩50,780 | ₩50,874 | -0.94% | 1.3천 |
|---|
| 2026.03.12 | ₩51,304 | ₩51,371 | ₩50,861 | ₩50,901 | -0.78% | 5.3천 |
|---|
| 2026.03.11 | ₩51,438 | ₩51,666 | ₩51,424 | ₩51,666 | +0.44% | 1.4천 |
|---|
| 2026.03.10 | ₩52,431 | ₩52,431 | ₩51,894 | ₩51,948 | -0.92% | 3천 |
|---|
| 2026.03.09 | ₩52,189 | ₩52,350 | ₩51,827 | ₩52,350 | +0.31% | 3.7천 |
|---|
| 2026.03.06 | ₩52,498 | ₩52,712 | ₩52,283 | ₩52,712 | +0.41% | 4.4천 |
|---|
| 2026.03.05 | ₩53,168 | ₩53,289 | ₩52,873 | ₩52,994 | -0.33% | 7천 |
|---|
| 2026.03.04 | ₩52,887 | ₩53,088 | ₩52,887 | ₩53,007 | +0.23% | 5.3천 |
|---|
| 2026.03.03 | ₩51,934 | ₩53,048 | ₩51,934 | ₩52,846 | +1.76% | 1.3만 |
|---|
| 2026.03.02 | ₩52,417 | ₩52,913 | ₩52,310 | ₩52,779 | +0.69% | 2.2만 |
|---|
| 2026.02.27 | ₩51,585 | ₩52,766 | ₩51,585 | ₩52,752 | +2.26% | 5.5만 |
|---|
| 2026.02.26 | ₩50,955 | ₩51,961 | ₩50,955 | ₩51,921 | +1.90% | 9.1천 |
|---|
| 2026.02.25 | ₩51,062 | ₩51,169 | ₩51,062 | ₩51,169 | +0.21% | 1.3천 |
|---|
| 2026.02.24 | ₩50,847 | ₩51,290 | ₩50,847 | ₩51,236 | +0.77% | 4.3천 |
|---|
| 2026.02.23 | ₩51,143 | ₩51,143 | ₩50,807 | ₩50,807 | -0.66% | 5.1천 |
|---|
| 2026.02.20 | ₩51,049 | ₩51,652 | ₩51,049 | ₩51,652 | +1.18% | 1.5만 |
|---|
| 2026.02.19 | ₩51,330 | ₩51,330 | ₩51,062 | ₩51,062 | -0.52% | 4.1천 |
|---|
| 2026.02.18 | ₩50,660 | ₩51,062 | ₩50,660 | ₩50,955 | +0.58% | 2.6천 |
|---|
| 2026.02.17 | ₩50,646 | ₩50,874 | ₩50,485 | ₩50,579 | -0.13% | 3.4만 |
|---|
| 2026.02.13 | ₩50,069 | ₩50,753 | ₩50,069 | ₩50,525 | +0.91% | 7.3천 |
|---|
| 2026.02.12 | ₩51,572 | ₩51,572 | ₩50,525 | ₩50,525 | -2.03% | 3.7천 |
|---|
| 2026.02.11 | ₩51,813 | ₩51,854 | ₩51,558 | ₩51,612 | -0.39% | 8.6천 |
|---|
| 2026.02.10 | ₩51,854 | ₩52,350 | ₩51,813 | ₩52,176 | +0.62% | 4.9만 |
|---|
| 2026.02.09 | ₩50,861 | ₩51,384 | ₩50,633 | ₩51,290 | +0.84% | 9.1천 |
|---|
| 2026.02.06 | ₩50,646 | ₩50,821 | ₩50,405 | ₩50,821 | +0.34% | 3.1만 |
|---|
| 2026.02.05 | ₩50,780 | ₩50,780 | ₩50,297 | ₩50,512 | -0.53% | 7.2천 |
|---|
| 2026.02.04 | ₩51,344 | ₩51,344 | ₩50,821 | ₩50,982 | -0.71% | 1.3만 |
|---|
| 2026.02.03 | ₩51,988 | ₩51,988 | ₩50,660 | ₩50,995 | -1.91% | 7.7천 |
|---|
| 2026.02.02 | ₩52,645 | ₩52,645 | ₩52,202 | ₩52,202 | -0.84% | 15.1만 |
|---|
| 2026.01.30 | ₩52,162 | ₩52,350 | ₩51,974 | ₩52,350 | +0.36% | 7.5천 |
|---|
| 2026.01.29 | ₩52,015 | ₩52,015 | ₩51,773 | ₩51,907 | -0.21% | 3.3천 |
|---|
| 2026.01.28 | ₩52,095 | ₩52,431 | ₩51,733 | ₩51,733 | -0.70% | 8.8천 |
|---|
| 2026.01.27 | ₩52,551 | ₩52,645 | ₩51,907 | ₩51,907 | -1.23% | 4.4만 |
|---|
| 2026.01.26 | ₩52,793 | ₩52,806 | ₩52,605 | ₩52,645 | -0.28% | 3.9천 |
|---|
| 2026.01.23 | ₩52,551 | ₩52,779 | ₩52,484 | ₩52,752 | +0.38% | 8.6천 |
|---|
| 2026.01.22 | ₩52,189 | ₩52,498 | ₩52,189 | ₩52,444 | +0.49% | 7.2천 |
|---|
| 2026.01.21 | ₩51,518 | ₩51,894 | ₩51,357 | ₩51,880 | +0.70% | 5.2천 |
|---|
| 2026.01.20 | ₩51,706 | ₩52,095 | ₩51,558 | ₩51,558 | -0.29% | 9.8천 |
|---|
| 2026.01.16 | ₩52,954 | ₩52,954 | ₩52,162 | ₩52,202 | -1.42% | 8.3천 |
|---|
| 2026.01.15 | ₩53,048 | ₩53,182 | ₩52,833 | ₩52,833 | -0.40% | 3.9천 |
|---|
| 2026.01.14 | ₩53,007 | ₩53,276 | ₩52,994 | ₩53,249 | +0.46% | 1.1만 |
|---|
| 2026.01.13 | ₩53,276 | ₩53,276 | ₩52,846 | ₩53,048 | -0.43% | 3만 |
|---|
| 2026.01.12 | ₩53,276 | ₩53,437 | ₩53,276 | ₩53,356 | +0.15% | 4만 |
|---|
| 2026.01.09 | ₩53,316 | ₩53,464 | ₩53,061 | ₩53,356 | +0.08% | 1.8천 |
|---|
| 2026.01.08 | ₩53,088 | ₩53,396 | ₩53,088 | ₩53,222 | +0.25% | 4만 |
|---|
| 2026.01.07 | ₩53,531 | ₩53,531 | ₩52,954 | ₩53,168 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩53,396 | ₩53,531 | ₩53,115 | ₩53,477 | +0.15% | 2.6만 |
|---|
| 2026.01.05 | ₩53,504 | ₩53,786 | ₩53,235 | ₩53,262 | -0.45% | 6.7만 |
|---|
| 2026.01.02 | ₩53,303 | ₩53,490 | ₩53,168 | ₩53,168 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩53,651 | ₩53,651 | ₩53,437 | ₩53,437 | -0.40% | 5.9천 |
|---|
| 2025.12.30 | ₩53,826 | ₩53,853 | ₩53,745 | ₩53,745 | -0.15% | 2.6만 |
|---|
| 2025.12.29 | ₩53,490 | ₩53,705 | ₩53,410 | ₩53,584 | +0.18% | 2.9만 |
|---|
| 2025.12.26 | ₩53,423 | ₩53,517 | ₩53,423 | ₩53,517 | +0.18% | 4.8천 |
|---|
| 2025.12.24 | ₩53,115 | ₩53,557 | ₩53,115 | ₩53,557 | +0.83% | 1.9천 |
|---|
| 2025.12.23 | ₩53,048 | ₩53,235 | ₩53,048 | ₩53,182 | +0.25% | 9.4천 |
|---|
| 2025.12.22 | ₩53,235 | ₩53,276 | ₩53,034 | ₩53,101 | -0.25% | 6.7천 |
|---|
| 2025.12.19 | ₩53,021 | ₩53,209 | ₩52,833 | ₩52,833 | -0.35% | 3.3천 |
|---|
| 2025.12.18 | ₩53,088 | ₩53,262 | ₩52,873 | ₩52,913 | -0.33% | 5.3천 |
|---|
| 2025.12.17 | ₩53,048 | ₩53,303 | ₩52,833 | ₩52,833 | -0.40% | 2.1천 |
|---|
| 2025.12.16 | ₩53,115 | ₩53,316 | ₩52,954 | ₩53,142 | +0.05% | 6.8천 |
|---|
| 2025.12.15 | ₩53,088 | ₩53,262 | ₩52,994 | ₩53,195 | +0.20% | 9.3천 |
|---|
| 2025.12.12 | ₩53,383 | ₩53,383 | ₩52,994 | ₩53,021 | -0.68% | 7.5천 |
|---|
| 2025.12.11 | ₩53,195 | ₩53,262 | ₩52,981 | ₩53,007 | -0.35% | 7.1천 |
|---|
| 2025.12.10 | ₩52,900 | ₩53,303 | ₩52,900 | ₩53,115 | +0.41% | 1.3만 |
|---|
| 2025.12.09 | ₩52,712 | ₩52,726 | ₩52,632 | ₩52,726 | +0.03% | 4.5천 |
|---|
| 2025.12.08 | ₩52,994 | ₩52,994 | ₩52,511 | ₩52,578 | -0.78% | 2.9천 |
|---|
| 2025.12.05 | ₩52,498 | ₩52,632 | ₩52,390 | ₩52,538 | +0.08% | 3.1천 |
|---|
| 2025.12.04 | ₩51,988 | ₩52,109 | ₩51,773 | ₩52,109 | +0.23% | 1.3만 |
|---|
| 2025.12.03 | ₩51,840 | ₩51,988 | ₩51,787 | ₩51,800 | -0.08% | 2천 |
|---|
| 2025.12.02 | ₩52,068 | ₩52,229 | ₩51,679 | ₩52,149 | +0.15% | 7.5천 |
|---|
| 2025.12.01 | ₩51,854 | ₩52,109 | ₩51,813 | ₩51,961 | +0.21% | 5.1천 |
|---|
| 2025.11.28 | ₩51,948 | ₩52,041 | ₩51,948 | ₩51,961 | +0.03% | 2.5천 |
|---|
| 2025.11.26 | ₩51,451 | ₩51,719 | ₩51,451 | ₩51,639 | +0.37% | 3.5천 |
|---|
| 2025.11.25 | ₩51,438 | ₩51,438 | ₩51,196 | ₩51,397 | -0.08% | 2.2천 |
|---|
| 2025.11.24 | ₩51,371 | ₩51,371 | ₩50,928 | ₩51,008 | -0.71% | 5.9천 |
|---|
| 2025.11.21 | ₩50,834 | ₩51,384 | ₩50,780 | ₩51,236 | +0.79% | 5.2천 |
|---|
| 2025.11.20 | ₩51,451 | ₩51,478 | ₩50,405 | ₩50,405 | -2.03% | 5.6천 |
|---|
| 2025.11.19 | ₩51,465 | ₩51,465 | ₩50,874 | ₩50,955 | -0.99% | 4.6만 |
|---|
| 2025.11.18 | ₩51,022 | ₩51,706 | ₩50,888 | ₩51,491 | +0.92% | 1.5만 |
|---|
| 2025.11.17 | ₩51,478 | ₩51,558 | ₩50,888 | ₩51,008 | -0.91% | 7천 |
|---|
| 2025.11.14 | ₩51,451 | ₩51,532 | ₩51,304 | ₩51,304 | -0.29% | 4.4천 |
|---|
| 2025.11.13 | ₩51,773 | ₩51,773 | ₩51,518 | ₩51,518 | -0.49% | 5.7천 |
|---|
| 2025.11.12 | ₩52,431 | ₩52,431 | ₩52,041 | ₩52,202 | -0.44% | 9.4천 |
|---|
| 2025.11.11 | ₩52,135 | ₩52,377 | ₩52,068 | ₩52,377 | +0.46% | 6.7천 |
|---|
| 2025.11.10 | ₩51,706 | ₩52,028 | ₩51,424 | ₩51,760 | +0.10% | 12.3만 |
|---|
| 2025.11.07 | ₩51,304 | ₩51,585 | ₩51,049 | ₩51,532 | +0.44% | 8.5천 |
|---|
| 2025.11.06 | ₩51,760 | ₩51,760 | ₩51,451 | ₩51,451 | -0.60% | 2.3천 |
|---|
| 2025.11.05 | ₩51,639 | ₩52,310 | ₩51,639 | ₩52,001 | +0.70% | 9.8천 |
|---|
| 2025.11.04 | ₩51,773 | ₩51,948 | ₩51,773 | ₩51,773 | 0.00% | 2.6천 |
|---|
| 2025.11.03 | ₩52,055 | ₩52,055 | ₩52,015 | ₩52,015 | -0.08% | 500 |
|---|
| 2025.10.31 | ₩52,578 | ₩52,672 | ₩52,498 | ₩52,672 | +0.18% | 3.9천 |
|---|
| 2025.10.30 | ₩52,538 | ₩52,887 | ₩52,337 | ₩52,377 | -0.31% | 9.4천 |
|---|
| 2025.10.29 | ₩52,712 | ₩53,007 | ₩52,551 | ₩52,618 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩53,222 | ₩53,396 | ₩53,088 | ₩53,115 | -0.20% | 4.5천 |
|---|
| 2025.10.27 | ₩53,464 | ₩53,504 | ₩53,316 | ₩53,450 | -0.03% | 2.6만 |
|---|
| 2025.10.24 | ₩53,289 | ₩53,396 | ₩53,088 | ₩53,088 | -0.38% | 4.4천 |
|---|
| 2025.10.23 | ₩53,396 | ₩53,396 | ₩53,155 | ₩53,209 | -0.35% | 6.9천 |
|---|
| 2025.10.22 | ₩53,289 | ₩53,383 | ₩53,182 | ₩53,289 | 0.00% | 2.9천 |
|---|
| 2025.10.21 | ₩53,437 | ₩53,745 | ₩53,437 | ₩53,678 | +0.45% | 4.7천 |
|---|
| 2025.10.20 | ₩53,101 | ₩53,329 | ₩53,101 | ₩53,276 | +0.33% | 2천 |
|---|
| 2025.10.17 | ₩52,471 | ₩52,860 | ₩52,471 | ₩52,752 | +0.54% | 2.3천 |
|---|
| 2025.10.16 | ₩52,860 | ₩52,860 | ₩52,283 | ₩52,404 | -0.86% | 3.5천 |
|---|
| 2025.10.15 | ₩53,195 | ₩53,477 | ₩53,155 | ₩53,155 | -0.08% | 3.7천 |
|---|
| 2025.10.14 | ₩52,095 | ₩52,981 | ₩52,095 | ₩52,900 | +1.55% | 1.5천 |
|---|
| 2025.10.13 | ₩52,431 | ₩52,578 | ₩52,431 | ₩52,471 | +0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩53,128 | ₩53,128 | ₩52,068 | ₩52,068 | -1.99% | 4.9천 |
|---|