시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Consumer Discretionary ETF 과거 주가
Invesco S&P 500 Equal Weight Consumer Discretionary ETF · RSPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Consumer Discretionary ETF · RSPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,585 | ₩70,679 | ₩70,317 | ₩70,598 | +0.02% | 51.1만 |
| 2026.10.08 | ₩69,217 | ₩70,545 | ₩69,110 | ₩70,518 | +1.88% | 17.6만 |
| 2026.10.07 | ₩69,861 | ₩69,861 | ₩69,298 | ₩69,539 | -0.46% | 9.1만 |
| 2026.10.06 | ₩69,526 | ₩70,370 | ₩69,526 | ₩70,183 | +0.95% | 11.9만 |
| 2026.10.05 | ₩69,392 | ₩69,593 | ₩68,909 | ₩69,392 | 0.00% | 22.6만 |
| 2026.10.02 | ₩69,968 | ₩69,982 | ₩69,190 | ₩69,499 | -0.67% | 34.1만 |
| 2026.10.01 | ₩69,204 | ₩69,566 | ₩68,600 | ₩69,472 | +0.39% | 12.1만 |
| 2026.09.30 | ₩70,116 | ₩70,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,351 |
| -1.09% |
| 16.7만 |
| 2026.09.29 | ₩70,008 | ₩70,075 | ₩69,539 | ₩69,915 | -0.13% | 46.2만 |
|---|
| 2026.09.28 | ₩69,700 | ₩70,397 | ₩69,445 | ₩69,673 | -0.04% | 59.4만 |
|---|
| 2026.09.25 | ₩69,754 | ₩70,370 | ₩69,687 | ₩70,169 | +0.60% | 14만 |
|---|
| 2026.09.24 | ₩70,022 | ₩70,263 | ₩69,257 | ₩69,740 | -0.40% | 7.4만 |
|---|
| 2026.09.23 | ₩70,773 | ₩70,773 | ₩69,901 | ₩70,022 | -1.06% | 6.9만 |
|---|
| 2026.09.22 | ₩71,725 | ₩71,966 | ₩70,974 | ₩71,162 | -0.79% | 5.3만 |
|---|
| 2026.09.21 | ₩70,612 | ₩70,974 | ₩70,075 | ₩70,706 | +0.13% | 3.7만 |
|---|
| 2026.09.18 | ₩70,706 | ₩70,706 | ₩70,277 | ₩70,303 | -0.57% | 9.1만 |
|---|
| 2026.09.17 | ₩71,631 | ₩71,631 | ₩70,974 | ₩71,027 | -0.84% | 3.7만 |
|---|
| 2026.09.16 | ₩71,202 | ₩71,671 | ₩70,478 | ₩70,692 | -0.72% | 3.3만 |
|---|
| 2026.09.15 | ₩72,167 | ₩72,167 | ₩71,269 | ₩71,282 | -1.23% | 286.2만 |
|---|
| 2026.09.14 | ₩72,529 | ₩72,811 | ₩72,100 | ₩72,704 | +0.24% | 6.6만 |
|---|
| 2026.09.11 | ₩72,462 | ₩72,462 | ₩71,832 | ₩72,100 | -0.50% | 4.5만 |
|---|
| 2026.09.10 | ₩71,430 | ₩72,033 | ₩71,188 | ₩71,564 | +0.19% | 13.2만 |
|---|
| 2026.09.09 | ₩72,502 | ₩72,502 | ₩71,872 | ₩71,980 | -0.72% | 13.4만 |
|---|
| 2026.09.08 | ₩74,018 | ₩74,018 | ₩73,119 | ₩73,133 | -1.20% | 4만 |
|---|
| 2026.09.04 | ₩74,353 | ₩74,728 | ₩74,286 | ₩74,500 | +0.20% | 3.7만 |
|---|
| 2026.09.03 | ₩75,117 | ₩75,519 | ₩74,460 | ₩75,023 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩74,487 | ₩75,104 | ₩74,474 | ₩74,742 | +0.34% | 2.7만 |
|---|
| 2026.09.01 | ₩74,567 | ₩75,131 | ₩74,125 | ₩74,179 | -0.52% | 4.1만 |
|---|
| 2026.08.31 | ₩75,761 | ₩75,761 | ₩75,117 | ₩75,117 | -0.85% | 9.3만 |
|---|
| 2026.08.28 | ₩75,975 | ₩76,244 | ₩75,801 | ₩76,150 | +0.23% | 8.9만 |
|---|
| 2026.08.27 | ₩76,472 | ₩76,472 | ₩75,479 | ₩75,506 | -1.26% | 8만 |
|---|
| 2026.08.26 | ₩77,276 | ₩77,330 | ₩76,847 | ₩76,994 | -0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩77,692 | ₩77,692 | ₩77,222 | ₩77,424 | -0.35% | 7.2만 |
|---|
| 2026.08.24 | ₩77,263 | ₩77,826 | ₩77,263 | ₩77,692 | +0.56% | 28.6만 |
|---|
| 2026.08.21 | ₩76,686 | ₩77,088 | ₩76,579 | ₩76,914 | +0.30% | 9.2만 |
|---|
| 2026.08.20 | ₩76,163 | ₩76,418 | ₩75,922 | ₩76,123 | -0.05% | 3.1만 |
|---|
| 2026.08.19 | ₩77,504 | ₩78,081 | ₩77,236 | ₩77,263 | -0.31% | 8천 |
|---|
| 2026.08.18 | ₩76,579 | ₩77,276 | ₩76,244 | ₩76,244 | -0.44% | 1.7만 |
|---|
| 2026.08.17 | ₩77,303 | ₩77,303 | ₩76,431 | ₩76,431 | -1.13% | 2.6만 |
|---|
| 2026.08.14 | ₩77,826 | ₩78,134 | ₩77,678 | ₩77,732 | -0.12% | 10.3만 |
|---|
| 2026.08.13 | ₩78,014 | ₩78,188 | ₩77,517 | ₩77,879 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩78,201 | ₩78,201 | ₩77,424 | ₩77,719 | -0.62% | 1.6만 |
|---|
| 2026.08.11 | ₩77,933 | ₩78,563 | ₩77,786 | ₩78,242 | +0.40% | 2.7만 |
|---|
| 2026.08.10 | ₩78,174 | ₩78,215 | ₩77,652 | ₩78,174 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩77,786 | ₩78,805 | ₩77,786 | ₩78,644 | +1.10% | 3.2만 |
|---|
| 2026.08.06 | ₩77,799 | ₩77,987 | ₩77,370 | ₩77,464 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩77,826 | ₩78,416 | ₩77,772 | ₩78,054 | +0.29% | 3.1만 |
|---|
| 2026.08.04 | ₩76,767 | ₩77,397 | ₩76,632 | ₩77,249 | +0.63% | 17.4만 |
|---|
| 2026.08.03 | ₩77,142 | ₩77,879 | ₩76,565 | ₩77,008 | -0.17% | 3.5만 |
|---|
| 2026.07.31 | ₩76,445 | ₩76,445 | ₩75,962 | ₩76,203 | -0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩76,284 | ₩76,565 | ₩75,801 | ₩76,565 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩76,767 | ₩78,255 | ₩76,686 | ₩77,155 | +0.51% | 2.4만 |
|---|
| 2026.07.28 | ₩76,136 | ₩77,209 | ₩75,962 | ₩77,169 | +1.36% | 11.6만 |
|---|
| 2026.07.27 | ₩74,487 | ₩75,292 | ₩74,487 | ₩75,292 | +1.08% | 8.6만 |
|---|
| 2026.07.24 | ₩72,261 | ₩73,830 | ₩72,261 | ₩73,374 | +1.54% | 14.6만 |
|---|
| 2026.07.23 | ₩72,449 | ₩72,543 | ₩71,832 | ₩72,181 | -0.37% | 8.9만 |
|---|
| 2026.07.22 | ₩74,058 | ₩74,326 | ₩73,414 | ₩73,508 | -0.74% | 3만 |
|---|
| 2026.07.21 | ₩73,790 | ₩74,058 | ₩73,508 | ₩73,910 | +0.16% | 2.4만 |
|---|
| 2026.07.20 | ₩74,621 | ₩74,621 | ₩73,629 | ₩73,857 | -1.02% | 4.1만 |
|---|
| 2026.07.17 | ₩75,184 | ₩75,667 | ₩74,313 | ₩74,393 | -1.05% | 10.4만 |
|---|
| 2026.07.16 | ₩74,594 | ₩75,546 | ₩74,594 | ₩75,519 | +1.24% | 3.4만 |
|---|
| 2026.07.15 | ₩74,219 | ₩75,050 | ₩74,004 | ₩74,407 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩74,246 | ₩74,554 | ₩73,736 | ₩73,991 | -0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,157 | ₩75,640 | ₩74,179 | ₩74,286 | -1.16% | 3.5만 |
|---|
| 2026.07.10 | ₩74,742 | ₩75,372 | ₩74,742 | ₩74,997 | +0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩73,347 | ₩74,608 | ₩73,186 | ₩74,366 | +1.39% | 2.8만 |
|---|
| 2026.07.08 | ₩74,286 | ₩74,286 | ₩72,918 | ₩73,481 | -1.08% | 3.3만 |
|---|
| 2026.07.07 | ₩75,560 | ₩75,747 | ₩74,809 | ₩75,010 | -0.73% | 9만 |
|---|
| 2026.07.06 | ₩75,680 | ₩75,680 | ₩74,326 | ₩74,997 | -0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩75,989 | ₩75,989 | ₩74,983 | ₩75,654 | -0.44% | 10.9만 |
|---|
| 2026.07.01 | ₩75,238 | ₩75,989 | ₩75,050 | ₩75,144 | -0.12% | 2.6만 |
|---|
| 2026.06.30 | ₩74,688 | ₩75,211 | ₩74,688 | ₩75,090 | +0.54% | 8만 |
|---|
| 2026.06.29 | ₩75,694 | ₩75,855 | ₩75,224 | ₩75,412 | -0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩74,862 | ₩75,841 | ₩74,862 | ₩75,546 | +0.91% | 6.4만 |
|---|
| 2026.06.25 | ₩75,345 | ₩76,150 | ₩74,581 | ₩74,795 | -0.73% | 7.2만 |
|---|
| 2026.06.24 | ₩74,232 | ₩76,270 | ₩74,232 | ₩75,426 | +1.61% | 13.1만 |
|---|
| 2026.06.23 | ₩73,481 | ₩74,112 | ₩73,481 | ₩73,776 | +0.40% | 11.8만 |
|---|
| 2026.06.22 | ₩74,822 | ₩74,849 | ₩73,817 | ₩73,937 | -1.18% | 5.5만 |
|---|
| 2026.06.18 | ₩75,023 | ₩75,855 | ₩75,023 | ₩75,198 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩75,801 | ₩76,337 | ₩74,058 | ₩74,152 | -2.18% | 44.3만 |
|---|
| 2026.06.16 | ₩76,284 | ₩76,458 | ₩75,908 | ₩75,949 | -0.44% | 1.6만 |
|---|
| 2026.06.15 | ₩76,177 | ₩76,927 | ₩75,774 | ₩75,868 | -0.40% | 5.2만 |
|---|
| 2026.06.12 | ₩75,385 | ₩75,426 | ₩74,514 | ₩75,144 | -0.32% | 1.8만 |
|---|
| 2026.06.11 | ₩72,918 | ₩74,782 | ₩72,918 | ₩74,782 | +2.56% | 2.5만 |
|---|
| 2026.06.10 | ₩74,165 | ₩74,165 | ₩72,851 | ₩72,865 | -1.75% | 3.7만 |
|---|
| 2026.06.09 | ₩74,138 | ₩74,782 | ₩73,468 | ₩74,286 | +0.20% | 10.2만 |
|---|
| 2026.06.08 | ₩72,932 | ₩73,428 | ₩72,623 | ₩72,945 | +0.02% | 3만 |
|---|
| 2026.06.05 | ₩72,999 | ₩73,615 | ₩72,771 | ₩72,972 | -0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩73,910 | ₩74,004 | ₩73,133 | ₩73,401 | -0.69% | 9.4만 |
|---|
| 2026.06.03 | ₩72,744 | ₩73,133 | ₩72,744 | ₩73,012 | +0.37% | 8.1만 |
|---|
| 2026.06.02 | ₩73,682 | ₩73,682 | ₩72,918 | ₩73,307 | -0.51% | 12.2만 |
|---|
| 2026.06.01 | ₩74,031 | ₩74,326 | ₩73,575 | ₩74,098 | +0.09% | 4.2만 |
|---|
| 2026.05.29 | ₩74,554 | ₩74,621 | ₩74,152 | ₩74,179 | -0.50% | 4.3만 |
|---|
| 2026.05.28 | ₩73,387 | ₩74,500 | ₩73,173 | ₩74,380 | +1.35% | 8.2만 |
|---|
| 2026.05.27 | ₩73,092 | ₩74,661 | ₩73,092 | ₩73,870 | +1.06% | 19.7만 |
|---|
| 2026.05.26 | ₩72,663 | ₩72,891 | ₩72,328 | ₩72,623 | -0.06% | 3.2만 |
|---|
| 2026.05.22 | ₩72,342 | ₩72,476 | ₩72,033 | ₩72,328 | -0.02% | 1.3만 |
|---|
| 2026.05.21 | ₩70,558 | ₩71,966 | ₩70,196 | ₩71,778 | +1.73% | 9천 |
|---|
| 2026.05.20 | ₩69,070 | ₩71,068 | ₩68,346 | ₩70,987 | +2.78% | 1.3만 |
|---|
| 2026.05.19 | ₩69,164 | ₩69,539 | ₩69,164 | ₩69,217 | +0.08% | 1.5만 |
|---|
| 2026.05.18 | ₩69,459 | ₩70,330 | ₩69,459 | ₩69,673 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩70,049 | ₩70,089 | ₩69,378 | ₩69,405 | -0.92% | 2.8만 |
|---|
| 2026.05.14 | ₩70,370 | ₩70,947 | ₩70,250 | ₩70,317 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩70,357 | ₩70,357 | ₩69,821 | ₩69,915 | -0.63% | 3.6만 |
|---|
| 2026.05.12 | ₩70,813 | ₩70,907 | ₩70,424 | ₩70,545 | -0.38% | 7.3만 |
|---|
| 2026.05.11 | ₩72,248 | ₩72,248 | ₩70,974 | ₩70,974 | -1.76% | 15.7만 |
|---|
| 2026.05.08 | ₩73,186 | ₩73,186 | ₩72,368 | ₩72,583 | -0.82% | 8.5천 |
|---|
| 2026.05.07 | ₩73,830 | ₩73,830 | ₩72,905 | ₩73,133 | -0.94% | 1.1만 |
|---|
| 2026.05.06 | ₩73,334 | ₩73,870 | ₩73,320 | ₩73,656 | +0.44% | 22.4만 |
|---|
| 2026.05.05 | ₩72,047 | ₩72,502 | ₩71,778 | ₩72,181 | +0.19% | 1.7만 |
|---|
| 2026.05.04 | ₩73,213 | ₩73,307 | ₩71,926 | ₩71,980 | -1.68% | 15.4만 |
|---|
| 2026.05.01 | ₩74,259 | ₩74,393 | ₩73,589 | ₩73,589 | -0.90% | 4.5만 |
|---|
| 2026.04.30 | ₩73,736 | ₩74,447 | ₩73,709 | ₩74,246 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩73,468 | ₩73,495 | ₩73,039 | ₩73,280 | -0.26% | 5.5천 |
|---|
| 2026.04.28 | ₩74,541 | ₩74,541 | ₩73,991 | ₩74,058 | -0.65% | 5.2만 |
|---|
| 2026.04.27 | ₩75,010 | ₩75,439 | ₩74,769 | ₩74,769 | -0.32% | 3.1만 |
|---|
| 2026.04.24 | ₩75,493 | ₩75,721 | ₩75,238 | ₩75,452 | -0.05% | 1.1만 |
|---|
| 2026.04.23 | ₩76,230 | ₩76,230 | ₩74,916 | ₩75,640 | -0.77% | 2.5만 |
|---|
| 2026.04.22 | ₩77,289 | ₩77,491 | ₩76,378 | ₩76,552 | -0.95% | 8.1만 |
|---|
| 2026.04.21 | ₩78,335 | ₩78,590 | ₩77,169 | ₩77,357 | -1.25% | 6.3만 |
|---|
| 2026.04.20 | ₩77,477 | ₩78,134 | ₩77,330 | ₩78,134 | +0.85% | 1.7만 |
|---|
| 2026.04.17 | ₩76,699 | ₩78,845 | ₩76,699 | ₩77,866 | +1.52% | 6만 |
|---|
| 2026.04.16 | ₩76,083 | ₩76,512 | ₩75,493 | ₩75,519 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩75,385 | ₩76,270 | ₩75,385 | ₩76,029 | +0.85% | 6.5만 |
|---|
| 2026.04.14 | ₩74,929 | ₩75,694 | ₩74,929 | ₩75,466 | +0.72% | 1.8만 |
|---|
| 2026.04.13 | ₩73,307 | ₩74,554 | ₩73,307 | ₩74,554 | +1.70% | 8.3천 |
|---|
| 2026.04.10 | ₩74,393 | ₩74,393 | ₩73,602 | ₩73,776 | -0.83% | 5.2천 |
|---|
| 2026.04.09 | ₩73,535 | ₩74,661 | ₩73,535 | ₩74,420 | +1.20% | 1.9만 |
|---|
| 2026.04.08 | ₩74,165 | ₩74,903 | ₩73,790 | ₩74,085 | -0.11% | 5.3만 |
|---|
| 2026.04.07 | ₩71,564 | ₩71,792 | ₩70,920 | ₩71,322 | -0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩71,403 | ₩72,610 | ₩71,403 | ₩72,610 | +1.69% | 2.8만 |
|---|
| 2026.04.02 | ₩70,800 | ₩71,859 | ₩70,719 | ₩71,671 | +1.23% | 8.3천 |
|---|
| 2026.04.01 | ₩71,966 | ₩72,449 | ₩71,832 | ₩72,060 | +0.13% | 2.5만 |
|---|
| 2026.03.31 | ₩70,665 | ₩72,073 | ₩70,665 | ₩71,778 | +1.57% | 1.3만 |
|---|
| 2026.03.30 | ₩70,464 | ₩70,625 | ₩69,512 | ₩69,740 | -1.03% | 2.6만 |
|---|
| 2026.03.27 | ₩71,255 | ₩71,255 | ₩69,727 | ₩69,807 | -2.03% | 1.6만 |
|---|
| 2026.03.26 | ₩72,100 | ₩72,838 | ₩71,591 | ₩71,631 | -0.65% | 1만 |
|---|
| 2026.03.25 | ₩73,039 | ₩73,347 | ₩72,020 | ₩72,543 | -0.68% | 4.1천 |
|---|
| 2026.03.24 | ₩71,778 | ₩72,502 | ₩71,550 | ₩72,234 | +0.64% | 1.3만 |
|---|
| 2026.03.23 | ₩72,435 | ₩73,441 | ₩72,435 | ₩72,529 | +0.13% | 15.1만 |
|---|
| 2026.03.20 | ₩71,711 | ₩71,711 | ₩70,652 | ₩71,081 | -0.88% | 2만 |
|---|
| 2026.03.19 | ₩71,738 | ₩72,650 | ₩71,685 | ₩72,355 | +0.86% | 8.6천 |
|---|
| 2026.03.18 | ₩73,267 | ₩73,374 | ₩72,248 | ₩72,275 | -1.35% | 2만 |
|---|
| 2026.03.17 | ₩74,112 | ₩74,420 | ₩73,803 | ₩73,803 | -0.42% | 2.4만 |
|---|
| 2026.03.16 | ₩73,012 | ₩73,589 | ₩73,012 | ₩73,240 | +0.31% | 3.2만 |
|---|
| 2026.03.13 | ₩73,414 | ₩73,414 | ₩72,422 | ₩72,516 | -1.22% | 2만 |
|---|
| 2026.03.12 | ₩73,750 | ₩73,991 | ₩72,838 | ₩72,865 | -1.20% | 1.5만 |
|---|
| 2026.03.11 | ₩74,997 | ₩75,278 | ₩74,326 | ₩74,541 | -0.61% | 6.8천 |
|---|
| 2026.03.10 | ₩74,956 | ₩76,311 | ₩74,943 | ₩75,117 | +0.21% | 2.8만 |
|---|
| 2026.03.09 | ₩74,433 | ₩75,761 | ₩72,878 | ₩75,667 | +1.66% | 10만 |
|---|
| 2026.03.06 | ₩75,654 | ₩75,654 | ₩74,581 | ₩75,493 | -0.21% | 4.6만 |
|---|
| 2026.03.05 | ₩76,619 | ₩77,383 | ₩76,123 | ₩76,807 | +0.25% | 3.8만 |
|---|
| 2026.03.04 | ₩77,276 | ₩77,330 | ₩76,807 | ₩77,021 | -0.33% | 4.3만 |
|---|
| 2026.03.03 | ₩75,761 | ₩76,994 | ₩75,064 | ₩76,780 | +1.35% | 1.9만 |
|---|
| 2026.03.02 | ₩77,196 | ₩77,812 | ₩76,686 | ₩77,517 | +0.42% | 5만 |
|---|
| 2026.02.27 | ₩78,738 | ₩79,180 | ₩78,362 | ₩79,100 | +0.46% | 6.7만 |
|---|
| 2026.02.26 | ₩78,912 | ₩79,623 | ₩78,912 | ₩79,542 | +0.80% | 41.2만 |
|---|
| 2026.02.25 | ₩78,778 | ₩78,778 | ₩78,014 | ₩78,510 | -0.34% | 2.1만 |
|---|
| 2026.02.24 | ₩77,839 | ₩79,153 | ₩77,839 | ₩78,791 | +1.22% | 3.9만 |
|---|
| 2026.02.23 | ₩79,180 | ₩79,180 | ₩76,981 | ₩77,812 | -1.73% | 37.2만 |
|---|
| 2026.02.20 | ₩78,724 | ₩79,851 | ₩78,684 | ₩79,529 | +1.02% | 45만 |
|---|
| 2026.02.19 | ₩79,582 | ₩79,582 | ₩78,604 | ₩78,899 | -0.86% | 3.2만 |
|---|
| 2026.02.18 | ₩79,180 | ₩80,360 | ₩79,153 | ₩79,944 | +0.97% | 8.3만 |
|---|
| 2026.02.17 | ₩79,354 | ₩79,743 | ₩78,309 | ₩79,220 | -0.17% | 11.8만 |
|---|
| 2026.02.13 | ₩79,073 | ₩79,730 | ₩78,751 | ₩79,220 | +0.19% | 2.2만 |
|---|
| 2026.02.12 | ₩80,803 | ₩80,910 | ₩78,952 | ₩79,086 | -2.12% | 16만 |
|---|
| 2026.02.11 | ₩80,374 | ₩80,762 | ₩79,851 | ₩80,065 | -0.38% | 2.5만 |
|---|
| 2026.02.10 | ₩79,851 | ₩80,870 | ₩79,851 | ₩80,481 | +0.79% | 3.6만 |
|---|
| 2026.02.09 | ₩79,784 | ₩79,851 | ₩79,301 | ₩79,757 | -0.03% | 3.9만 |
|---|
| 2026.02.06 | ₩78,925 | ₩80,186 | ₩78,925 | ₩80,172 | +1.58% | 12.4만 |
|---|
| 2026.02.05 | ₩79,341 | ₩79,341 | ₩78,362 | ₩78,550 | -1.00% | 7만 |
|---|
| 2026.02.04 | ₩79,059 | ₩79,971 | ₩78,724 | ₩79,515 | +0.58% | 7만 |
|---|
| 2026.02.03 | ₩79,006 | ₩79,877 | ₩78,188 | ₩78,604 | -0.51% | 1.2만 |
|---|
| 2026.02.02 | ₩77,866 | ₩79,314 | ₩77,866 | ₩79,140 | +1.64% | 3.8만 |
|---|
| 2026.01.30 | ₩78,161 | ₩78,282 | ₩77,357 | ₩77,960 | -0.26% | 3.7만 |
|---|
| 2026.01.29 | ₩78,309 | ₩78,845 | ₩77,826 | ₩78,362 | +0.07% | 8만 |
|---|
| 2026.01.28 | ₩78,925 | ₩79,059 | ₩77,973 | ₩77,987 | -1.19% | 2만 |
|---|
| 2026.01.27 | ₩78,899 | ₩78,899 | ₩78,443 | ₩78,657 | -0.31% | 3.4만 |
|---|
| 2026.01.26 | ₩79,059 | ₩79,207 | ₩78,738 | ₩78,818 | -0.31% | 1.4만 |
|---|
| 2026.01.23 | ₩79,086 | ₩79,140 | ₩78,684 | ₩78,912 | -0.22% | 4.9만 |
|---|
| 2026.01.22 | ₩79,502 | ₩79,931 | ₩79,113 | ₩79,127 | -0.47% | 8.3천 |
|---|
| 2026.01.21 | ₩77,678 | ₩79,207 | ₩77,678 | ₩79,086 | +1.81% | 1.2만 |
|---|
| 2026.01.20 | ₩77,745 | ₩78,255 | ₩77,263 | ₩77,263 | -0.62% | 2.3만 |
|---|
| 2026.01.16 | ₩79,864 | ₩79,864 | ₩78,939 | ₩79,100 | -0.96% | 1만 |
|---|
| 2026.01.15 | ₩79,609 | ₩80,012 | ₩79,609 | ₩79,904 | +0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩80,065 | ₩80,199 | ₩79,113 | ₩79,422 | -0.80% | 2.7만 |
|---|
| 2026.01.13 | ₩80,213 | ₩80,441 | ₩79,998 | ₩80,427 | +0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩79,784 | ₩80,347 | ₩79,690 | ₩80,253 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩79,717 | ₩80,186 | ₩79,100 | ₩80,186 | +0.59% | 1.2만 |
|---|
| 2026.01.08 | ₩78,322 | ₩79,824 | ₩78,322 | ₩79,435 | +1.42% | 1.1만 |
|---|
| 2026.01.07 | ₩78,563 | ₩78,617 | ₩78,014 | ₩78,014 | -0.70% | 2.3만 |
|---|
| 2026.01.06 | ₩77,316 | ₩78,738 | ₩77,316 | ₩78,630 | +1.70% | 7.6천 |
|---|
| 2026.01.05 | ₩76,740 | ₩78,081 | ₩76,740 | ₩77,517 | +1.01% | 4.9만 |
|---|
| 2026.01.02 | ₩76,606 | ₩77,035 | ₩76,297 | ₩76,901 | +0.39% | 7.3만 |
|---|
| 2025.12.31 | ₩76,954 | ₩77,021 | ₩76,472 | ₩76,472 | -0.63% | 3.1만 |
|---|
| 2025.12.30 | ₩77,249 | ₩77,276 | ₩77,035 | ₩77,062 | -0.24% | 3.4만 |
|---|
| 2025.12.29 | ₩77,464 | ₩77,517 | ₩77,115 | ₩77,316 | -0.19% | 3.1만 |
|---|
| 2025.12.26 | ₩77,719 | ₩77,866 | ₩77,437 | ₩77,745 | +0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩77,638 | ₩78,000 | ₩77,558 | ₩77,839 | +0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩77,799 | ₩77,799 | ₩77,450 | ₩77,491 | -0.40% | 3.8만 |
|---|
| 2025.12.22 | ₩78,014 | ₩78,174 | ₩77,866 | ₩78,107 | +0.12% | 2.1만 |
|---|
| 2025.12.19 | ₩77,987 | ₩78,161 | ₩77,786 | ₩77,853 | -0.17% | 4.4만 |
|---|
| 2025.12.18 | ₩78,335 | ₩78,563 | ₩77,987 | ₩78,027 | -0.39% | 2만 |
|---|
| 2025.12.17 | ₩77,652 | ₩78,362 | ₩77,504 | ₩77,558 | -0.12% | 2.6만 |
|---|
| 2025.12.16 | ₩78,416 | ₩78,496 | ₩77,584 | ₩77,812 | -0.77% | 2.5만 |
|---|
| 2025.12.15 | ₩78,282 | ₩78,550 | ₩77,947 | ₩78,309 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩78,067 | ₩78,322 | ₩77,598 | ₩77,705 | -0.46% | 2.2만 |
|---|
| 2025.12.11 | ₩76,592 | ₩77,652 | ₩76,592 | ₩77,531 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩75,466 | ₩76,606 | ₩75,332 | ₩76,485 | +1.35% | 7.2만 |
|---|
| 2025.12.09 | ₩75,238 | ₩75,533 | ₩75,090 | ₩75,117 | -0.16% | 4만 |
|---|
| 2025.12.08 | ₩76,297 | ₩76,297 | ₩75,479 | ₩75,573 | -0.95% | 1.2만 |
|---|
| 2025.12.05 | ₩76,257 | ₩76,431 | ₩76,217 | ₩76,230 | -0.04% | 9.5천 |
|---|
| 2025.12.04 | ₩76,244 | ₩76,244 | ₩75,493 | ₩75,694 | -0.72% | 1.1만 |
|---|
| 2025.12.03 | ₩75,734 | ₩76,539 | ₩75,734 | ₩76,257 | +0.69% | 6.5천 |
|---|
| 2025.12.02 | ₩76,056 | ₩76,056 | ₩75,399 | ₩75,694 | -0.48% | 2.8만 |
|---|
| 2025.12.01 | ₩75,426 | ₩76,565 | ₩75,426 | ₩75,908 | +0.64% | 2.6만 |
|---|
| 2025.11.28 | ₩75,841 | ₩76,056 | ₩75,841 | ₩75,841 | 0.00% | 4.3천 |
|---|
| 2025.11.26 | ₩75,144 | ₩75,975 | ₩75,144 | ₩75,721 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩73,696 | ₩75,251 | ₩73,696 | ₩75,211 | +2.06% | 10.6만 |
|---|
| 2025.11.24 | ₩73,267 | ₩73,548 | ₩72,945 | ₩72,945 | -0.44% | 2.2만 |
|---|
| 2025.11.21 | ₩71,457 | ₩73,575 | ₩71,457 | ₩73,173 | +2.40% | 3.2만 |
|---|
| 2025.11.20 | ₩72,047 | ₩72,462 | ₩70,786 | ₩70,813 | -1.71% | 14.7만 |
|---|
| 2025.11.19 | ₩72,020 | ₩72,033 | ₩71,363 | ₩71,577 | -0.61% | 4.2만 |
|---|
| 2025.11.18 | ₩71,390 | ₩72,167 | ₩71,390 | ₩71,819 | +0.60% | 3.1만 |
|---|
| 2025.11.17 | ₩73,039 | ₩73,213 | ₩71,711 | ₩71,953 | -1.49% | 2.8만 |
|---|
| 2025.11.14 | ₩73,387 | ₩73,830 | ₩73,387 | ₩73,414 | +0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩75,010 | ₩75,010 | ₩73,830 | ₩73,830 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩74,648 | ₩75,117 | ₩74,648 | ₩74,742 | +0.13% | 1.1만 |
|---|
| 2025.11.11 | ₩74,192 | ₩74,795 | ₩74,192 | ₩74,460 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩74,205 | ₩74,353 | ₩73,776 | ₩74,272 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩73,186 | ₩73,897 | ₩72,985 | ₩73,843 | +0.90% | 4.1만 |
|---|
| 2025.11.06 | ₩73,200 | ₩73,307 | ₩72,342 | ₩72,449 | -1.03% | 2.7만 |
|---|
| 2025.11.05 | ₩73,025 | ₩73,884 | ₩72,985 | ₩73,682 | +0.90% | 4.4만 |
|---|
| 2025.11.04 | ₩72,932 | ₩73,133 | ₩72,851 | ₩72,918 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩73,589 | ₩73,682 | ₩73,240 | ₩73,615 | +0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩74,232 | ₩74,487 | ₩73,870 | ₩74,152 | -0.11% | 1.7만 |
|---|
| 2025.10.30 | ₩73,991 | ₩75,198 | ₩73,991 | ₩74,152 | +0.22% | 3.3만 |
|---|
| 2025.10.29 | ₩76,096 | ₩76,257 | ₩74,970 | ₩75,211 | -1.16% | 1.5만 |
|---|
| 2025.10.28 | ₩76,619 | ₩77,021 | ₩76,418 | ₩76,418 | -0.26% | 7.2만 |
|---|
| 2025.10.27 | ₩77,397 | ₩77,397 | ₩76,968 | ₩77,249 | -0.19% | 5.4만 |
|---|
| 2025.10.24 | ₩77,370 | ₩77,370 | ₩76,726 | ₩76,740 | -0.81% | 1.8만 |
|---|
| 2025.10.23 | ₩76,646 | ₩77,169 | ₩76,606 | ₩76,981 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩77,169 | ₩77,263 | ₩76,632 | ₩76,753 | -0.54% | 3만 |
|---|
| 2025.10.21 | ₩75,895 | ₩77,437 | ₩75,895 | ₩77,303 | +1.86% | 3.2만 |
|---|
| 2025.10.20 | ₩75,935 | ₩76,109 | ₩75,895 | ₩75,989 | +0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩75,050 | ₩75,694 | ₩75,050 | ₩75,506 | +0.61% | 2.7만 |
|---|
| 2025.10.16 | ₩75,774 | ₩75,774 | ₩74,728 | ₩75,037 | -0.97% | 1.4만 |
|---|
| 2025.10.15 | ₩75,882 | ₩76,565 | ₩75,385 | ₩75,654 | -0.30% | 4.6만 |
|---|
| 2025.10.14 | ₩74,286 | ₩75,935 | ₩74,286 | ₩75,613 | +1.79% | 4.1만 |
|---|
| 2025.10.13 | ₩74,018 | ₩74,541 | ₩73,937 | ₩74,500 | +0.65% | 4.1만 |
|---|
| 2025.10.10 | ₩75,372 | ₩75,372 | ₩73,468 | ₩73,468 | -2.53% | 12.4만 |
|---|