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 | ₩70,319 | ₩70,412 | ₩70,051 | ₩70,332 | +0.02% | 51.1만 |
| 2026.10.08 | ₩68,956 | ₩70,279 | ₩68,849 | ₩70,252 | +1.88% | 17.6만 |
| 2026.10.07 | ₩69,597 | ₩69,597 | ₩69,036 | ₩69,277 | -0.46% | 9.1만 |
| 2026.10.06 | ₩69,263 | ₩70,105 | ₩69,263 | ₩69,918 | +0.95% | 11.9만 |
| 2026.10.05 | ₩69,130 | ₩69,330 | ₩68,649 | ₩69,130 | 0.00% | 22.6만 |
| 2026.10.02 | ₩69,704 | ₩69,717 | ₩68,929 | ₩69,237 | -0.67% | 34.1만 |
| 2026.10.01 | ₩68,943 | ₩69,303 | ₩68,342 | ₩69,210 | +0.39% | 12.1만 |
| 2026.09.30 | ₩69,851 | ₩69,905 | ₩69,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,090 |
| -1.09% |
| 16.7만 |
| 2026.09.29 | ₩69,744 | ₩69,811 | ₩69,277 | ₩69,651 | -0.13% | 46.2만 |
|---|
| 2026.09.28 | ₩69,437 | ₩70,132 | ₩69,183 | ₩69,410 | -0.04% | 59.4만 |
|---|
| 2026.09.25 | ₩69,490 | ₩70,105 | ₩69,424 | ₩69,905 | +0.60% | 14만 |
|---|
| 2026.09.24 | ₩69,758 | ₩69,998 | ₩68,996 | ₩69,477 | -0.40% | 7.4만 |
|---|
| 2026.09.23 | ₩70,506 | ₩70,506 | ₩69,637 | ₩69,758 | -1.06% | 6.9만 |
|---|
| 2026.09.22 | ₩71,454 | ₩71,695 | ₩70,706 | ₩70,893 | -0.79% | 5.3만 |
|---|
| 2026.09.21 | ₩70,345 | ₩70,706 | ₩69,811 | ₩70,439 | +0.13% | 3.7만 |
|---|
| 2026.09.18 | ₩70,439 | ₩70,439 | ₩70,011 | ₩70,038 | -0.57% | 9.1만 |
|---|
| 2026.09.17 | ₩71,361 | ₩71,361 | ₩70,706 | ₩70,759 | -0.84% | 3.7만 |
|---|
| 2026.09.16 | ₩70,933 | ₩71,401 | ₩70,212 | ₩70,425 | -0.72% | 3.3만 |
|---|
| 2026.09.15 | ₩71,895 | ₩71,895 | ₩71,000 | ₩71,013 | -1.23% | 286.2만 |
|---|
| 2026.09.14 | ₩72,256 | ₩72,536 | ₩71,828 | ₩72,429 | +0.24% | 6.6만 |
|---|
| 2026.09.11 | ₩72,189 | ₩72,189 | ₩71,561 | ₩71,828 | -0.50% | 4.5만 |
|---|
| 2026.09.10 | ₩71,160 | ₩71,761 | ₩70,920 | ₩71,294 | +0.19% | 13.2만 |
|---|
| 2026.09.09 | ₩72,229 | ₩72,229 | ₩71,601 | ₩71,708 | -0.72% | 13.4만 |
|---|
| 2026.09.08 | ₩73,738 | ₩73,738 | ₩72,843 | ₩72,857 | -1.20% | 4만 |
|---|
| 2026.09.04 | ₩74,072 | ₩74,446 | ₩74,006 | ₩74,219 | +0.20% | 3.7만 |
|---|
| 2026.09.03 | ₩74,834 | ₩75,235 | ₩74,179 | ₩74,740 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩74,206 | ₩74,820 | ₩74,193 | ₩74,460 | +0.34% | 2.7만 |
|---|
| 2026.09.01 | ₩74,286 | ₩74,847 | ₩73,845 | ₩73,899 | -0.52% | 4.1만 |
|---|
| 2026.08.31 | ₩75,475 | ₩75,475 | ₩74,834 | ₩74,834 | -0.85% | 9.3만 |
|---|
| 2026.08.28 | ₩75,689 | ₩75,956 | ₩75,515 | ₩75,862 | +0.23% | 8.9만 |
|---|
| 2026.08.27 | ₩76,183 | ₩76,183 | ₩75,194 | ₩75,221 | -1.26% | 8만 |
|---|
| 2026.08.26 | ₩76,984 | ₩77,038 | ₩76,557 | ₩76,704 | -0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩77,399 | ₩77,399 | ₩76,931 | ₩77,131 | -0.35% | 7.2만 |
|---|
| 2026.08.24 | ₩76,971 | ₩77,532 | ₩76,971 | ₩77,399 | +0.56% | 28.6만 |
|---|
| 2026.08.21 | ₩76,397 | ₩76,797 | ₩76,290 | ₩76,624 | +0.30% | 9.2만 |
|---|
| 2026.08.20 | ₩75,876 | ₩76,130 | ₩75,635 | ₩75,836 | -0.05% | 3.1만 |
|---|
| 2026.08.19 | ₩77,212 | ₩77,786 | ₩76,944 | ₩76,971 | -0.31% | 8천 |
|---|
| 2026.08.18 | ₩76,290 | ₩76,984 | ₩75,956 | ₩75,956 | -0.44% | 1.7만 |
|---|
| 2026.08.17 | ₩77,011 | ₩77,011 | ₩76,143 | ₩76,143 | -1.13% | 2.6만 |
|---|
| 2026.08.14 | ₩77,532 | ₩77,839 | ₩77,385 | ₩77,439 | -0.12% | 10.3만 |
|---|
| 2026.08.13 | ₩77,719 | ₩77,893 | ₩77,225 | ₩77,586 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩77,906 | ₩77,906 | ₩77,131 | ₩77,425 | -0.62% | 1.6만 |
|---|
| 2026.08.11 | ₩77,639 | ₩78,267 | ₩77,492 | ₩77,946 | +0.40% | 2.7만 |
|---|
| 2026.08.10 | ₩77,879 | ₩77,920 | ₩77,358 | ₩77,879 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩77,492 | ₩78,507 | ₩77,492 | ₩78,347 | +1.10% | 3.2만 |
|---|
| 2026.08.06 | ₩77,505 | ₩77,692 | ₩77,078 | ₩77,171 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩77,532 | ₩78,120 | ₩77,479 | ₩77,759 | +0.29% | 3.1만 |
|---|
| 2026.08.04 | ₩76,477 | ₩77,105 | ₩76,343 | ₩76,958 | +0.63% | 17.4만 |
|---|
| 2026.08.03 | ₩76,851 | ₩77,586 | ₩76,276 | ₩76,717 | -0.17% | 3.5만 |
|---|
| 2026.07.31 | ₩76,156 | ₩76,156 | ₩75,675 | ₩75,916 | -0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩75,996 | ₩76,276 | ₩75,515 | ₩76,276 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩76,477 | ₩77,960 | ₩76,397 | ₩76,864 | +0.51% | 2.4만 |
|---|
| 2026.07.28 | ₩75,849 | ₩76,918 | ₩75,675 | ₩76,878 | +1.36% | 11.6만 |
|---|
| 2026.07.27 | ₩74,206 | ₩75,007 | ₩74,206 | ₩75,007 | +1.08% | 8.6만 |
|---|
| 2026.07.24 | ₩71,988 | ₩73,551 | ₩71,988 | ₩73,097 | +1.54% | 14.6만 |
|---|
| 2026.07.23 | ₩72,175 | ₩72,269 | ₩71,561 | ₩71,908 | -0.37% | 8.9만 |
|---|
| 2026.07.22 | ₩73,778 | ₩74,046 | ₩73,137 | ₩73,231 | -0.74% | 3만 |
|---|
| 2026.07.21 | ₩73,511 | ₩73,778 | ₩73,231 | ₩73,631 | +0.16% | 2.4만 |
|---|
| 2026.07.20 | ₩74,339 | ₩74,339 | ₩73,351 | ₩73,578 | -1.02% | 4.1만 |
|---|
| 2026.07.17 | ₩74,901 | ₩75,381 | ₩74,032 | ₩74,112 | -1.05% | 10.4만 |
|---|
| 2026.07.16 | ₩74,313 | ₩75,261 | ₩74,313 | ₩75,235 | +1.24% | 3.4만 |
|---|
| 2026.07.15 | ₩73,939 | ₩74,767 | ₩73,725 | ₩74,126 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩73,965 | ₩74,273 | ₩73,458 | ₩73,712 | -0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩74,874 | ₩75,355 | ₩73,899 | ₩74,006 | -1.16% | 3.5만 |
|---|
| 2026.07.10 | ₩74,460 | ₩75,088 | ₩74,460 | ₩74,714 | +0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩73,070 | ₩74,326 | ₩72,910 | ₩74,086 | +1.39% | 2.8만 |
|---|
| 2026.07.08 | ₩74,006 | ₩74,006 | ₩72,643 | ₩73,204 | -1.08% | 3.3만 |
|---|
| 2026.07.07 | ₩75,275 | ₩75,462 | ₩74,527 | ₩74,727 | -0.73% | 9만 |
|---|
| 2026.07.06 | ₩75,395 | ₩75,395 | ₩74,046 | ₩74,714 | -0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩75,702 | ₩75,702 | ₩74,700 | ₩75,368 | -0.44% | 10.9만 |
|---|
| 2026.07.01 | ₩74,954 | ₩75,702 | ₩74,767 | ₩74,860 | -0.12% | 2.6만 |
|---|
| 2026.06.30 | ₩74,406 | ₩74,927 | ₩74,406 | ₩74,807 | +0.54% | 8만 |
|---|
| 2026.06.29 | ₩75,408 | ₩75,568 | ₩74,941 | ₩75,128 | -0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩74,580 | ₩75,555 | ₩74,580 | ₩75,261 | +0.91% | 6.4만 |
|---|
| 2026.06.25 | ₩75,061 | ₩75,862 | ₩74,299 | ₩74,513 | -0.73% | 7.2만 |
|---|
| 2026.06.24 | ₩73,952 | ₩75,983 | ₩73,952 | ₩75,141 | +1.61% | 13.1만 |
|---|
| 2026.06.23 | ₩73,204 | ₩73,832 | ₩73,204 | ₩73,498 | +0.40% | 11.8만 |
|---|
| 2026.06.22 | ₩74,540 | ₩74,567 | ₩73,538 | ₩73,658 | -1.18% | 5.5만 |
|---|
| 2026.06.18 | ₩74,740 | ₩75,568 | ₩74,740 | ₩74,914 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩75,515 | ₩76,049 | ₩73,778 | ₩73,872 | -2.18% | 44.3만 |
|---|
| 2026.06.16 | ₩75,996 | ₩76,170 | ₩75,622 | ₩75,662 | -0.44% | 1.6만 |
|---|
| 2026.06.15 | ₩75,889 | ₩76,637 | ₩75,488 | ₩75,582 | -0.40% | 5.2만 |
|---|
| 2026.06.12 | ₩75,101 | ₩75,141 | ₩74,233 | ₩74,860 | -0.32% | 1.8만 |
|---|
| 2026.06.11 | ₩72,643 | ₩74,500 | ₩72,643 | ₩74,500 | +2.56% | 2.5만 |
|---|
| 2026.06.10 | ₩73,885 | ₩73,885 | ₩72,576 | ₩72,590 | -1.75% | 3.7만 |
|---|
| 2026.06.09 | ₩73,859 | ₩74,500 | ₩73,191 | ₩74,006 | +0.20% | 10.2만 |
|---|
| 2026.06.08 | ₩72,656 | ₩73,151 | ₩72,349 | ₩72,670 | +0.02% | 3만 |
|---|
| 2026.06.05 | ₩72,723 | ₩73,338 | ₩72,496 | ₩72,696 | -0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩73,631 | ₩73,725 | ₩72,857 | ₩73,124 | -0.69% | 9.4만 |
|---|
| 2026.06.03 | ₩72,469 | ₩72,857 | ₩72,469 | ₩72,736 | +0.37% | 8.1만 |
|---|
| 2026.06.02 | ₩73,404 | ₩73,404 | ₩72,643 | ₩73,030 | -0.51% | 12.2만 |
|---|
| 2026.06.01 | ₩73,752 | ₩74,046 | ₩73,298 | ₩73,819 | +0.09% | 4.2만 |
|---|
| 2026.05.29 | ₩74,273 | ₩74,339 | ₩73,872 | ₩73,899 | -0.50% | 4.3만 |
|---|
| 2026.05.28 | ₩73,111 | ₩74,219 | ₩72,897 | ₩74,099 | +1.35% | 8.2만 |
|---|
| 2026.05.27 | ₩72,817 | ₩74,380 | ₩72,817 | ₩73,591 | +1.06% | 19.7만 |
|---|
| 2026.05.26 | ₩72,389 | ₩72,616 | ₩72,055 | ₩72,349 | -0.06% | 3.2만 |
|---|
| 2026.05.22 | ₩72,069 | ₩72,202 | ₩71,761 | ₩72,055 | -0.02% | 1.3만 |
|---|
| 2026.05.21 | ₩70,292 | ₩71,695 | ₩69,931 | ₩71,508 | +1.73% | 9천 |
|---|
| 2026.05.20 | ₩68,809 | ₩70,800 | ₩68,088 | ₩70,719 | +2.78% | 1.3만 |
|---|
| 2026.05.19 | ₩68,903 | ₩69,277 | ₩68,903 | ₩68,956 | +0.08% | 1.5만 |
|---|
| 2026.05.18 | ₩69,197 | ₩70,065 | ₩69,197 | ₩69,410 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩69,784 | ₩69,824 | ₩69,116 | ₩69,143 | -0.92% | 2.8만 |
|---|
| 2026.05.14 | ₩70,105 | ₩70,679 | ₩69,985 | ₩70,051 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩70,092 | ₩70,092 | ₩69,557 | ₩69,651 | -0.63% | 3.6만 |
|---|
| 2026.05.12 | ₩70,546 | ₩70,639 | ₩70,158 | ₩70,279 | -0.38% | 7.3만 |
|---|
| 2026.05.11 | ₩71,975 | ₩71,975 | ₩70,706 | ₩70,706 | -1.76% | 15.7만 |
|---|
| 2026.05.08 | ₩72,910 | ₩72,910 | ₩72,095 | ₩72,309 | -0.82% | 8.5천 |
|---|
| 2026.05.07 | ₩73,551 | ₩73,551 | ₩72,630 | ₩72,857 | -0.94% | 1.1만 |
|---|
| 2026.05.06 | ₩73,057 | ₩73,591 | ₩73,044 | ₩73,378 | +0.44% | 22.4만 |
|---|
| 2026.05.05 | ₩71,775 | ₩72,229 | ₩71,508 | ₩71,908 | +0.19% | 1.7만 |
|---|
| 2026.05.04 | ₩72,937 | ₩73,030 | ₩71,654 | ₩71,708 | -1.68% | 15.4만 |
|---|
| 2026.05.01 | ₩73,979 | ₩74,112 | ₩73,311 | ₩73,311 | -0.90% | 4.5만 |
|---|
| 2026.04.30 | ₩73,458 | ₩74,166 | ₩73,431 | ₩73,965 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩73,191 | ₩73,217 | ₩72,763 | ₩73,004 | -0.26% | 5.5천 |
|---|
| 2026.04.28 | ₩74,259 | ₩74,259 | ₩73,712 | ₩73,778 | -0.65% | 5.2만 |
|---|
| 2026.04.27 | ₩74,727 | ₩75,154 | ₩74,486 | ₩74,486 | -0.32% | 3.1만 |
|---|
| 2026.04.24 | ₩75,208 | ₩75,435 | ₩74,954 | ₩75,168 | -0.05% | 1.1만 |
|---|
| 2026.04.23 | ₩75,943 | ₩75,943 | ₩74,633 | ₩75,355 | -0.77% | 2.5만 |
|---|
| 2026.04.22 | ₩76,998 | ₩77,198 | ₩76,089 | ₩76,263 | -0.95% | 8.1만 |
|---|
| 2026.04.21 | ₩78,040 | ₩78,294 | ₩76,878 | ₩77,065 | -1.25% | 6.3만 |
|---|
| 2026.04.20 | ₩77,185 | ₩77,839 | ₩77,038 | ₩77,839 | +0.85% | 1.7만 |
|---|
| 2026.04.17 | ₩76,410 | ₩78,547 | ₩76,410 | ₩77,572 | +1.52% | 6만 |
|---|
| 2026.04.16 | ₩75,796 | ₩76,223 | ₩75,208 | ₩75,235 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩75,101 | ₩75,983 | ₩75,101 | ₩75,742 | +0.85% | 6.5만 |
|---|
| 2026.04.14 | ₩74,647 | ₩75,408 | ₩74,647 | ₩75,181 | +0.72% | 1.8만 |
|---|
| 2026.04.13 | ₩73,030 | ₩74,273 | ₩73,030 | ₩74,273 | +1.70% | 8.3천 |
|---|
| 2026.04.10 | ₩74,112 | ₩74,112 | ₩73,324 | ₩73,498 | -0.83% | 5.2천 |
|---|
| 2026.04.09 | ₩73,257 | ₩74,380 | ₩73,257 | ₩74,139 | +1.20% | 1.9만 |
|---|
| 2026.04.08 | ₩73,885 | ₩74,620 | ₩73,511 | ₩73,805 | -0.11% | 5.3만 |
|---|
| 2026.04.07 | ₩71,294 | ₩71,521 | ₩70,653 | ₩71,053 | -0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩71,133 | ₩72,336 | ₩71,133 | ₩72,336 | +1.69% | 2.8만 |
|---|
| 2026.04.02 | ₩70,532 | ₩71,588 | ₩70,452 | ₩71,401 | +1.23% | 8.3천 |
|---|
| 2026.04.01 | ₩71,695 | ₩72,175 | ₩71,561 | ₩71,788 | +0.13% | 2.5만 |
|---|
| 2026.03.31 | ₩70,399 | ₩71,801 | ₩70,399 | ₩71,508 | +1.57% | 1.3만 |
|---|
| 2026.03.30 | ₩70,198 | ₩70,359 | ₩69,250 | ₩69,477 | -1.03% | 2.6만 |
|---|
| 2026.03.27 | ₩70,987 | ₩70,987 | ₩69,464 | ₩69,544 | -2.03% | 1.6만 |
|---|
| 2026.03.26 | ₩71,828 | ₩72,563 | ₩71,320 | ₩71,361 | -0.65% | 1만 |
|---|
| 2026.03.25 | ₩72,763 | ₩73,070 | ₩71,748 | ₩72,269 | -0.68% | 4.1천 |
|---|
| 2026.03.24 | ₩71,508 | ₩72,229 | ₩71,280 | ₩71,962 | +0.64% | 1.3만 |
|---|
| 2026.03.23 | ₩72,162 | ₩73,164 | ₩72,162 | ₩72,256 | +0.13% | 15.1만 |
|---|
| 2026.03.20 | ₩71,441 | ₩71,441 | ₩70,385 | ₩70,813 | -0.88% | 2만 |
|---|
| 2026.03.19 | ₩71,467 | ₩72,376 | ₩71,414 | ₩72,082 | +0.86% | 8.6천 |
|---|
| 2026.03.18 | ₩72,990 | ₩73,097 | ₩71,975 | ₩72,002 | -1.35% | 2만 |
|---|
| 2026.03.17 | ₩73,832 | ₩74,139 | ₩73,525 | ₩73,525 | -0.42% | 2.4만 |
|---|
| 2026.03.16 | ₩72,736 | ₩73,311 | ₩72,736 | ₩72,964 | +0.31% | 3.2만 |
|---|
| 2026.03.13 | ₩73,137 | ₩73,137 | ₩72,149 | ₩72,242 | -1.22% | 2만 |
|---|
| 2026.03.12 | ₩73,471 | ₩73,712 | ₩72,563 | ₩72,590 | -1.20% | 1.5만 |
|---|
| 2026.03.11 | ₩74,714 | ₩74,994 | ₩74,046 | ₩74,259 | -0.61% | 6.8천 |
|---|
| 2026.03.10 | ₩74,673 | ₩76,023 | ₩74,660 | ₩74,834 | +0.21% | 2.8만 |
|---|
| 2026.03.09 | ₩74,152 | ₩75,475 | ₩72,603 | ₩75,381 | +1.66% | 10만 |
|---|
| 2026.03.06 | ₩75,368 | ₩75,368 | ₩74,299 | ₩75,208 | -0.21% | 4.6만 |
|---|
| 2026.03.05 | ₩76,330 | ₩77,091 | ₩75,836 | ₩76,517 | +0.25% | 3.8만 |
|---|
| 2026.03.04 | ₩76,984 | ₩77,038 | ₩76,517 | ₩76,731 | -0.33% | 4.3만 |
|---|
| 2026.03.03 | ₩75,475 | ₩76,704 | ₩74,780 | ₩76,490 | +1.35% | 1.9만 |
|---|
| 2026.03.02 | ₩76,904 | ₩77,519 | ₩76,397 | ₩77,225 | +0.42% | 5만 |
|---|
| 2026.02.27 | ₩78,441 | ₩78,881 | ₩78,066 | ₩78,801 | +0.46% | 6.7만 |
|---|
| 2026.02.26 | ₩78,614 | ₩79,322 | ₩78,614 | ₩79,242 | +0.80% | 41.2만 |
|---|
| 2026.02.25 | ₩78,481 | ₩78,481 | ₩77,719 | ₩78,213 | -0.34% | 2.1만 |
|---|
| 2026.02.24 | ₩77,546 | ₩78,855 | ₩77,546 | ₩78,494 | +1.22% | 3.9만 |
|---|
| 2026.02.23 | ₩78,881 | ₩78,881 | ₩76,691 | ₩77,519 | -1.73% | 37.2만 |
|---|
| 2026.02.20 | ₩78,427 | ₩79,549 | ₩78,387 | ₩79,229 | +1.02% | 45만 |
|---|
| 2026.02.19 | ₩79,282 | ₩79,282 | ₩78,307 | ₩78,601 | -0.86% | 3.2만 |
|---|
| 2026.02.18 | ₩78,881 | ₩80,057 | ₩78,855 | ₩79,643 | +0.97% | 8.3만 |
|---|
| 2026.02.17 | ₩79,055 | ₩79,442 | ₩78,013 | ₩78,921 | -0.17% | 11.8만 |
|---|
| 2026.02.13 | ₩78,774 | ₩79,429 | ₩78,454 | ₩78,921 | +0.19% | 2.2만 |
|---|
| 2026.02.12 | ₩80,498 | ₩80,605 | ₩78,654 | ₩78,788 | -2.12% | 16만 |
|---|
| 2026.02.11 | ₩80,070 | ₩80,458 | ₩79,549 | ₩79,763 | -0.38% | 2.5만 |
|---|
| 2026.02.10 | ₩79,549 | ₩80,565 | ₩79,549 | ₩80,177 | +0.79% | 3.6만 |
|---|
| 2026.02.09 | ₩79,482 | ₩79,549 | ₩79,002 | ₩79,456 | -0.03% | 3.9만 |
|---|
| 2026.02.06 | ₩78,628 | ₩79,883 | ₩78,628 | ₩79,870 | +1.58% | 12.4만 |
|---|
| 2026.02.05 | ₩79,042 | ₩79,042 | ₩78,066 | ₩78,254 | -1.00% | 7만 |
|---|
| 2026.02.04 | ₩78,761 | ₩79,669 | ₩78,427 | ₩79,215 | +0.58% | 7만 |
|---|
| 2026.02.03 | ₩78,708 | ₩79,576 | ₩77,893 | ₩78,307 | -0.51% | 1.2만 |
|---|
| 2026.02.02 | ₩77,572 | ₩79,015 | ₩77,572 | ₩78,841 | +1.64% | 3.8만 |
|---|
| 2026.01.30 | ₩77,866 | ₩77,986 | ₩77,065 | ₩77,666 | -0.26% | 3.7만 |
|---|
| 2026.01.29 | ₩78,013 | ₩78,547 | ₩77,532 | ₩78,066 | +0.07% | 8만 |
|---|
| 2026.01.28 | ₩78,628 | ₩78,761 | ₩77,679 | ₩77,692 | -1.19% | 2만 |
|---|
| 2026.01.27 | ₩78,601 | ₩78,601 | ₩78,147 | ₩78,360 | -0.31% | 3.4만 |
|---|
| 2026.01.26 | ₩78,761 | ₩78,908 | ₩78,441 | ₩78,521 | -0.31% | 1.4만 |
|---|
| 2026.01.23 | ₩78,788 | ₩78,841 | ₩78,387 | ₩78,614 | -0.22% | 4.9만 |
|---|
| 2026.01.22 | ₩79,202 | ₩79,629 | ₩78,815 | ₩78,828 | -0.47% | 8.3천 |
|---|
| 2026.01.21 | ₩77,385 | ₩78,908 | ₩77,385 | ₩78,788 | +1.81% | 1.2만 |
|---|
| 2026.01.20 | ₩77,452 | ₩77,960 | ₩76,971 | ₩76,971 | -0.62% | 2.3만 |
|---|
| 2026.01.16 | ₩79,563 | ₩79,563 | ₩78,641 | ₩78,801 | -0.96% | 1만 |
|---|
| 2026.01.15 | ₩79,309 | ₩79,710 | ₩79,309 | ₩79,603 | +0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩79,763 | ₩79,897 | ₩78,815 | ₩79,122 | -0.80% | 2.7만 |
|---|
| 2026.01.13 | ₩79,910 | ₩80,137 | ₩79,696 | ₩80,124 | +0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩79,482 | ₩80,044 | ₩79,389 | ₩79,950 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩79,416 | ₩79,883 | ₩78,801 | ₩79,883 | +0.59% | 1.2만 |
|---|
| 2026.01.08 | ₩78,026 | ₩79,523 | ₩78,026 | ₩79,135 | +1.42% | 1.1만 |
|---|
| 2026.01.07 | ₩78,267 | ₩78,320 | ₩77,719 | ₩77,719 | -0.70% | 2.3만 |
|---|
| 2026.01.06 | ₩77,025 | ₩78,441 | ₩77,025 | ₩78,334 | +1.70% | 7.6천 |
|---|
| 2026.01.05 | ₩76,450 | ₩77,786 | ₩76,450 | ₩77,225 | +1.01% | 4.9만 |
|---|
| 2026.01.02 | ₩76,317 | ₩76,744 | ₩76,009 | ₩76,610 | +0.39% | 7.3만 |
|---|
| 2025.12.31 | ₩76,664 | ₩76,731 | ₩76,183 | ₩76,183 | -0.63% | 3.1만 |
|---|
| 2025.12.30 | ₩76,958 | ₩76,984 | ₩76,744 | ₩76,771 | -0.24% | 3.4만 |
|---|
| 2025.12.29 | ₩77,171 | ₩77,225 | ₩76,824 | ₩77,025 | -0.19% | 3.1만 |
|---|
| 2025.12.26 | ₩77,425 | ₩77,572 | ₩77,145 | ₩77,452 | +0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩77,345 | ₩77,706 | ₩77,265 | ₩77,546 | +0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩77,505 | ₩77,505 | ₩77,158 | ₩77,198 | -0.40% | 3.8만 |
|---|
| 2025.12.22 | ₩77,719 | ₩77,879 | ₩77,572 | ₩77,813 | +0.12% | 2.1만 |
|---|
| 2025.12.19 | ₩77,692 | ₩77,866 | ₩77,492 | ₩77,559 | -0.17% | 4.4만 |
|---|
| 2025.12.18 | ₩78,040 | ₩78,267 | ₩77,692 | ₩77,733 | -0.39% | 2만 |
|---|
| 2025.12.17 | ₩77,358 | ₩78,066 | ₩77,212 | ₩77,265 | -0.12% | 2.6만 |
|---|
| 2025.12.16 | ₩78,120 | ₩78,200 | ₩77,292 | ₩77,519 | -0.77% | 2.5만 |
|---|
| 2025.12.15 | ₩77,986 | ₩78,254 | ₩77,652 | ₩78,013 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩77,773 | ₩78,026 | ₩77,305 | ₩77,412 | -0.46% | 2.2만 |
|---|
| 2025.12.11 | ₩76,303 | ₩77,358 | ₩76,303 | ₩77,238 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩75,181 | ₩76,317 | ₩75,047 | ₩76,196 | +1.35% | 7.2만 |
|---|
| 2025.12.09 | ₩74,954 | ₩75,248 | ₩74,807 | ₩74,834 | -0.16% | 4만 |
|---|
| 2025.12.08 | ₩76,009 | ₩76,009 | ₩75,194 | ₩75,288 | -0.95% | 1.2만 |
|---|
| 2025.12.05 | ₩75,969 | ₩76,143 | ₩75,929 | ₩75,943 | -0.04% | 9.5천 |
|---|
| 2025.12.04 | ₩75,956 | ₩75,956 | ₩75,208 | ₩75,408 | -0.72% | 1.1만 |
|---|
| 2025.12.03 | ₩75,448 | ₩76,250 | ₩75,448 | ₩75,969 | +0.69% | 6.5천 |
|---|
| 2025.12.02 | ₩75,769 | ₩75,769 | ₩75,114 | ₩75,408 | -0.48% | 2.8만 |
|---|
| 2025.12.01 | ₩75,141 | ₩76,276 | ₩75,141 | ₩75,622 | +0.64% | 2.6만 |
|---|
| 2025.11.28 | ₩75,555 | ₩75,769 | ₩75,555 | ₩75,555 | 0.00% | 4.3천 |
|---|
| 2025.11.26 | ₩74,860 | ₩75,689 | ₩74,860 | ₩75,435 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩73,418 | ₩74,967 | ₩73,418 | ₩74,927 | +2.06% | 10.6만 |
|---|
| 2025.11.24 | ₩72,990 | ₩73,271 | ₩72,670 | ₩72,670 | -0.44% | 2.2만 |
|---|
| 2025.11.21 | ₩71,187 | ₩73,298 | ₩71,187 | ₩72,897 | +2.40% | 3.2만 |
|---|
| 2025.11.20 | ₩71,775 | ₩72,189 | ₩70,519 | ₩70,546 | -1.71% | 14.7만 |
|---|
| 2025.11.19 | ₩71,748 | ₩71,761 | ₩71,093 | ₩71,307 | -0.61% | 4.2만 |
|---|
| 2025.11.18 | ₩71,120 | ₩71,895 | ₩71,120 | ₩71,548 | +0.60% | 3.1만 |
|---|
| 2025.11.17 | ₩72,763 | ₩72,937 | ₩71,441 | ₩71,681 | -1.49% | 2.8만 |
|---|
| 2025.11.14 | ₩73,111 | ₩73,551 | ₩73,111 | ₩73,137 | +0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩74,727 | ₩74,727 | ₩73,551 | ₩73,551 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩74,366 | ₩74,834 | ₩74,366 | ₩74,460 | +0.13% | 1.1만 |
|---|
| 2025.11.11 | ₩73,912 | ₩74,513 | ₩73,912 | ₩74,179 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩73,925 | ₩74,072 | ₩73,498 | ₩73,992 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩72,910 | ₩73,618 | ₩72,710 | ₩73,565 | +0.90% | 4.1만 |
|---|
| 2025.11.06 | ₩72,924 | ₩73,030 | ₩72,069 | ₩72,175 | -1.03% | 2.7만 |
|---|
| 2025.11.05 | ₩72,750 | ₩73,605 | ₩72,710 | ₩73,404 | +0.90% | 4.4만 |
|---|
| 2025.11.04 | ₩72,656 | ₩72,857 | ₩72,576 | ₩72,643 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩73,311 | ₩73,404 | ₩72,964 | ₩73,338 | +0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩73,952 | ₩74,206 | ₩73,591 | ₩73,872 | -0.11% | 1.7만 |
|---|
| 2025.10.30 | ₩73,712 | ₩74,914 | ₩73,712 | ₩73,872 | +0.22% | 3.3만 |
|---|
| 2025.10.29 | ₩75,809 | ₩75,969 | ₩74,687 | ₩74,927 | -1.16% | 1.5만 |
|---|
| 2025.10.28 | ₩76,330 | ₩76,731 | ₩76,130 | ₩76,130 | -0.26% | 7.2만 |
|---|
| 2025.10.27 | ₩77,105 | ₩77,105 | ₩76,677 | ₩76,958 | -0.19% | 5.4만 |
|---|
| 2025.10.24 | ₩77,078 | ₩77,078 | ₩76,437 | ₩76,450 | -0.81% | 1.8만 |
|---|
| 2025.10.23 | ₩76,357 | ₩76,878 | ₩76,317 | ₩76,691 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩76,878 | ₩76,971 | ₩76,343 | ₩76,463 | -0.54% | 3만 |
|---|
| 2025.10.21 | ₩75,609 | ₩77,145 | ₩75,609 | ₩77,011 | +1.86% | 3.2만 |
|---|
| 2025.10.20 | ₩75,649 | ₩75,822 | ₩75,609 | ₩75,702 | +0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩74,767 | ₩75,408 | ₩74,767 | ₩75,221 | +0.61% | 2.7만 |
|---|
| 2025.10.16 | ₩75,488 | ₩75,488 | ₩74,446 | ₩74,754 | -0.97% | 1.4만 |
|---|
| 2025.10.15 | ₩75,595 | ₩76,276 | ₩75,101 | ₩75,368 | -0.30% | 4.6만 |
|---|
| 2025.10.14 | ₩74,006 | ₩75,649 | ₩74,006 | ₩75,328 | +1.79% | 4.1만 |
|---|
| 2025.10.13 | ₩73,738 | ₩74,259 | ₩73,658 | ₩74,219 | +0.65% | 4.1만 |
|---|
| 2025.10.10 | ₩75,088 | ₩75,088 | ₩73,191 | ₩73,191 | -2.53% | 12.4만 |
|---|