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 | ₩70,501 | ₩70,595 | ₩70,233 | ₩70,515 | +0.02% | 51.1만 |
| 2026.10.08 | ₩69,135 | ₩70,461 | ₩69,028 | ₩70,434 | +1.88% | 17.6만 |
| 2026.10.07 | ₩69,778 | ₩69,778 | ₩69,216 | ₩69,457 | -0.46% | 9.1만 |
| 2026.10.06 | ₩69,443 | ₩70,287 | ₩69,443 | ₩70,099 | +0.95% | 11.9만 |
| 2026.10.05 | ₩69,309 | ₩69,510 | ₩68,827 | ₩69,309 | 0.00% | 22.6만 |
| 2026.10.02 | ₩69,885 | ₩69,899 | ₩69,108 | ₩69,416 | -0.67% | 34.1만 |
| 2026.10.01 | ₩69,122 | ₩69,483 | ₩68,519 | ₩69,390 | +0.39% | 12.1만 |
| 2026.09.30 | ₩70,033 | ₩70,086 | ₩69,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,269 |
| -1.09% |
| 16.7만 |
| 2026.09.29 | ₩69,925 | ₩69,992 | ₩69,457 | ₩69,832 | -0.13% | 46.2만 |
|---|
| 2026.09.28 | ₩69,617 | ₩70,314 | ₩69,363 | ₩69,591 | -0.04% | 59.4만 |
|---|
| 2026.09.25 | ₩69,671 | ₩70,287 | ₩69,604 | ₩70,086 | +0.60% | 14만 |
|---|
| 2026.09.24 | ₩69,939 | ₩70,180 | ₩69,175 | ₩69,658 | -0.40% | 7.4만 |
|---|
| 2026.09.23 | ₩70,689 | ₩70,689 | ₩69,818 | ₩69,939 | -1.06% | 6.9만 |
|---|
| 2026.09.22 | ₩71,640 | ₩71,881 | ₩70,890 | ₩71,077 | -0.79% | 5.3만 |
|---|
| 2026.09.21 | ₩70,528 | ₩70,890 | ₩69,992 | ₩70,622 | +0.13% | 3.7만 |
|---|
| 2026.09.18 | ₩70,622 | ₩70,622 | ₩70,193 | ₩70,220 | -0.57% | 9.1만 |
|---|
| 2026.09.17 | ₩71,546 | ₩71,546 | ₩70,890 | ₩70,943 | -0.84% | 3.7만 |
|---|
| 2026.09.16 | ₩71,117 | ₩71,586 | ₩70,394 | ₩70,608 | -0.72% | 3.3만 |
|---|
| 2026.09.15 | ₩72,082 | ₩72,082 | ₩71,184 | ₩71,198 | -1.23% | 286.2만 |
|---|
| 2026.09.14 | ₩72,443 | ₩72,725 | ₩72,015 | ₩72,617 | +0.24% | 6.6만 |
|---|
| 2026.09.11 | ₩72,376 | ₩72,376 | ₩71,747 | ₩72,015 | -0.50% | 4.5만 |
|---|
| 2026.09.10 | ₩71,345 | ₩71,948 | ₩71,104 | ₩71,479 | +0.19% | 13.2만 |
|---|
| 2026.09.09 | ₩72,416 | ₩72,416 | ₩71,787 | ₩71,894 | -0.72% | 13.4만 |
|---|
| 2026.09.08 | ₩73,930 | ₩73,930 | ₩73,033 | ₩73,046 | -1.20% | 4만 |
|---|
| 2026.09.04 | ₩74,265 | ₩74,640 | ₩74,198 | ₩74,412 | +0.20% | 3.7만 |
|---|
| 2026.09.03 | ₩75,028 | ₩75,430 | ₩74,372 | ₩74,934 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩74,399 | ₩75,015 | ₩74,385 | ₩74,653 | +0.34% | 2.7만 |
|---|
| 2026.09.01 | ₩74,479 | ₩75,042 | ₩74,037 | ₩74,091 | -0.52% | 4.1만 |
|---|
| 2026.08.31 | ₩75,671 | ₩75,671 | ₩75,028 | ₩75,028 | -0.85% | 9.3만 |
|---|
| 2026.08.28 | ₩75,885 | ₩76,153 | ₩75,711 | ₩76,059 | +0.23% | 8.9만 |
|---|
| 2026.08.27 | ₩76,381 | ₩76,381 | ₩75,390 | ₩75,417 | -1.26% | 8만 |
|---|
| 2026.08.26 | ₩77,184 | ₩77,238 | ₩76,756 | ₩76,903 | -0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩77,600 | ₩77,600 | ₩77,131 | ₩77,332 | -0.35% | 7.2만 |
|---|
| 2026.08.24 | ₩77,171 | ₩77,734 | ₩77,171 | ₩77,600 | +0.56% | 28.6만 |
|---|
| 2026.08.21 | ₩76,595 | ₩76,997 | ₩76,488 | ₩76,823 | +0.30% | 9.2만 |
|---|
| 2026.08.20 | ₩76,073 | ₩76,327 | ₩75,832 | ₩76,033 | -0.05% | 3.1만 |
|---|
| 2026.08.19 | ₩77,412 | ₩77,988 | ₩77,144 | ₩77,171 | -0.31% | 8천 |
|---|
| 2026.08.18 | ₩76,488 | ₩77,184 | ₩76,153 | ₩76,153 | -0.44% | 1.7만 |
|---|
| 2026.08.17 | ₩77,211 | ₩77,211 | ₩76,341 | ₩76,341 | -1.13% | 2.6만 |
|---|
| 2026.08.14 | ₩77,734 | ₩78,042 | ₩77,586 | ₩77,640 | -0.12% | 10.3만 |
|---|
| 2026.08.13 | ₩77,921 | ₩78,095 | ₩77,426 | ₩77,787 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩78,109 | ₩78,109 | ₩77,332 | ₩77,626 | -0.62% | 1.6만 |
|---|
| 2026.08.11 | ₩77,841 | ₩78,470 | ₩77,693 | ₩78,149 | +0.40% | 2.7만 |
|---|
| 2026.08.10 | ₩78,082 | ₩78,122 | ₩77,559 | ₩78,082 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩77,693 | ₩78,711 | ₩77,693 | ₩78,551 | +1.10% | 3.2만 |
|---|
| 2026.08.06 | ₩77,707 | ₩77,894 | ₩77,278 | ₩77,372 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩77,734 | ₩78,323 | ₩77,680 | ₩77,961 | +0.29% | 3.1만 |
|---|
| 2026.08.04 | ₩76,675 | ₩77,305 | ₩76,542 | ₩77,158 | +0.63% | 17.4만 |
|---|
| 2026.08.03 | ₩77,051 | ₩77,787 | ₩76,475 | ₩76,917 | -0.17% | 3.5만 |
|---|
| 2026.07.31 | ₩76,354 | ₩76,354 | ₩75,872 | ₩76,113 | -0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩76,193 | ₩76,475 | ₩75,711 | ₩76,475 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩76,675 | ₩78,162 | ₩76,595 | ₩77,064 | +0.51% | 2.4만 |
|---|
| 2026.07.28 | ₩76,046 | ₩77,117 | ₩75,872 | ₩77,077 | +1.36% | 11.6만 |
|---|
| 2026.07.27 | ₩74,399 | ₩75,202 | ₩74,399 | ₩75,202 | +1.08% | 8.6만 |
|---|
| 2026.07.24 | ₩72,175 | ₩73,742 | ₩72,175 | ₩73,287 | +1.54% | 14.6만 |
|---|
| 2026.07.23 | ₩72,363 | ₩72,457 | ₩71,747 | ₩72,095 | -0.37% | 8.9만 |
|---|
| 2026.07.22 | ₩73,970 | ₩74,238 | ₩73,327 | ₩73,421 | -0.74% | 3만 |
|---|
| 2026.07.21 | ₩73,702 | ₩73,970 | ₩73,421 | ₩73,823 | +0.16% | 2.4만 |
|---|
| 2026.07.20 | ₩74,533 | ₩74,533 | ₩73,542 | ₩73,769 | -1.02% | 4.1만 |
|---|
| 2026.07.17 | ₩75,095 | ₩75,577 | ₩74,225 | ₩74,305 | -1.05% | 10.4만 |
|---|
| 2026.07.16 | ₩74,506 | ₩75,457 | ₩74,506 | ₩75,430 | +1.24% | 3.4만 |
|---|
| 2026.07.15 | ₩74,131 | ₩74,961 | ₩73,917 | ₩74,318 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩74,158 | ₩74,466 | ₩73,649 | ₩73,903 | -0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,068 | ₩75,550 | ₩74,091 | ₩74,198 | -1.16% | 3.5만 |
|---|
| 2026.07.10 | ₩74,653 | ₩75,283 | ₩74,653 | ₩74,908 | +0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩73,260 | ₩74,519 | ₩73,100 | ₩74,278 | +1.39% | 2.8만 |
|---|
| 2026.07.08 | ₩74,198 | ₩74,198 | ₩72,832 | ₩73,394 | -1.08% | 3.3만 |
|---|
| 2026.07.07 | ₩75,470 | ₩75,658 | ₩74,720 | ₩74,921 | -0.73% | 9만 |
|---|
| 2026.07.06 | ₩75,591 | ₩75,591 | ₩74,238 | ₩74,908 | -0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩75,899 | ₩75,899 | ₩74,894 | ₩75,564 | -0.44% | 10.9만 |
|---|
| 2026.07.01 | ₩75,149 | ₩75,899 | ₩74,961 | ₩75,055 | -0.12% | 2.6만 |
|---|
| 2026.06.30 | ₩74,600 | ₩75,122 | ₩74,600 | ₩75,001 | +0.54% | 8만 |
|---|
| 2026.06.29 | ₩75,604 | ₩75,765 | ₩75,135 | ₩75,323 | -0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩74,774 | ₩75,751 | ₩74,774 | ₩75,457 | +0.91% | 6.4만 |
|---|
| 2026.06.25 | ₩75,256 | ₩76,059 | ₩74,492 | ₩74,707 | -0.73% | 7.2만 |
|---|
| 2026.06.24 | ₩74,144 | ₩76,180 | ₩74,144 | ₩75,336 | +1.61% | 13.1만 |
|---|
| 2026.06.23 | ₩73,394 | ₩74,024 | ₩73,394 | ₩73,689 | +0.40% | 11.8만 |
|---|
| 2026.06.22 | ₩74,733 | ₩74,760 | ₩73,729 | ₩73,850 | -1.18% | 5.5만 |
|---|
| 2026.06.18 | ₩74,934 | ₩75,765 | ₩74,934 | ₩75,109 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩75,711 | ₩76,247 | ₩73,970 | ₩74,064 | -2.18% | 44.3만 |
|---|
| 2026.06.16 | ₩76,193 | ₩76,367 | ₩75,818 | ₩75,859 | -0.44% | 1.6만 |
|---|
| 2026.06.15 | ₩76,086 | ₩76,836 | ₩75,684 | ₩75,778 | -0.40% | 5.2만 |
|---|
| 2026.06.12 | ₩75,296 | ₩75,336 | ₩74,425 | ₩75,055 | -0.32% | 1.8만 |
|---|
| 2026.06.11 | ₩72,832 | ₩74,693 | ₩72,832 | ₩74,693 | +2.56% | 2.5만 |
|---|
| 2026.06.10 | ₩74,077 | ₩74,077 | ₩72,765 | ₩72,778 | -1.75% | 3.7만 |
|---|
| 2026.06.09 | ₩74,050 | ₩74,693 | ₩73,381 | ₩74,198 | +0.20% | 10.2만 |
|---|
| 2026.06.08 | ₩72,845 | ₩73,341 | ₩72,537 | ₩72,858 | +0.02% | 3만 |
|---|
| 2026.06.05 | ₩72,912 | ₩73,528 | ₩72,684 | ₩72,885 | -0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩73,823 | ₩73,917 | ₩73,046 | ₩73,314 | -0.69% | 9.4만 |
|---|
| 2026.06.03 | ₩72,658 | ₩73,046 | ₩72,658 | ₩72,925 | +0.37% | 8.1만 |
|---|
| 2026.06.02 | ₩73,595 | ₩73,595 | ₩72,832 | ₩73,220 | -0.51% | 12.2만 |
|---|
| 2026.06.01 | ₩73,943 | ₩74,238 | ₩73,488 | ₩74,010 | +0.09% | 4.2만 |
|---|
| 2026.05.29 | ₩74,466 | ₩74,533 | ₩74,064 | ₩74,091 | -0.50% | 4.3만 |
|---|
| 2026.05.28 | ₩73,300 | ₩74,412 | ₩73,086 | ₩74,292 | +1.35% | 8.2만 |
|---|
| 2026.05.27 | ₩73,006 | ₩74,573 | ₩73,006 | ₩73,783 | +1.06% | 19.7만 |
|---|
| 2026.05.26 | ₩72,577 | ₩72,805 | ₩72,242 | ₩72,537 | -0.06% | 3.2만 |
|---|
| 2026.05.22 | ₩72,256 | ₩72,390 | ₩71,948 | ₩72,242 | -0.02% | 1.3만 |
|---|
| 2026.05.21 | ₩70,474 | ₩71,881 | ₩70,113 | ₩71,693 | +1.73% | 9천 |
|---|
| 2026.05.20 | ₩68,988 | ₩70,983 | ₩68,265 | ₩70,903 | +2.78% | 1.3만 |
|---|
| 2026.05.19 | ₩69,082 | ₩69,457 | ₩69,082 | ₩69,135 | +0.08% | 1.5만 |
|---|
| 2026.05.18 | ₩69,376 | ₩70,247 | ₩69,376 | ₩69,591 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩69,966 | ₩70,006 | ₩69,296 | ₩69,323 | -0.92% | 2.8만 |
|---|
| 2026.05.14 | ₩70,287 | ₩70,863 | ₩70,166 | ₩70,233 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩70,274 | ₩70,274 | ₩69,738 | ₩69,832 | -0.63% | 3.6만 |
|---|
| 2026.05.12 | ₩70,729 | ₩70,823 | ₩70,341 | ₩70,461 | -0.38% | 7.3만 |
|---|
| 2026.05.11 | ₩72,162 | ₩72,162 | ₩70,890 | ₩70,890 | -1.76% | 15.7만 |
|---|
| 2026.05.08 | ₩73,100 | ₩73,100 | ₩72,283 | ₩72,497 | -0.82% | 8.5천 |
|---|
| 2026.05.07 | ₩73,742 | ₩73,742 | ₩72,818 | ₩73,046 | -0.94% | 1.1만 |
|---|
| 2026.05.06 | ₩73,247 | ₩73,783 | ₩73,233 | ₩73,568 | +0.44% | 22.4만 |
|---|
| 2026.05.05 | ₩71,961 | ₩72,416 | ₩71,693 | ₩72,095 | +0.19% | 1.7만 |
|---|
| 2026.05.04 | ₩73,126 | ₩73,220 | ₩71,841 | ₩71,894 | -1.68% | 15.4만 |
|---|
| 2026.05.01 | ₩74,171 | ₩74,305 | ₩73,501 | ₩73,501 | -0.90% | 4.5만 |
|---|
| 2026.04.30 | ₩73,649 | ₩74,358 | ₩73,622 | ₩74,158 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩73,381 | ₩73,408 | ₩72,952 | ₩73,193 | -0.26% | 5.5천 |
|---|
| 2026.04.28 | ₩74,452 | ₩74,452 | ₩73,903 | ₩73,970 | -0.65% | 5.2만 |
|---|
| 2026.04.27 | ₩74,921 | ₩75,350 | ₩74,680 | ₩74,680 | -0.32% | 3.1만 |
|---|
| 2026.04.24 | ₩75,403 | ₩75,631 | ₩75,149 | ₩75,363 | -0.05% | 1.1만 |
|---|
| 2026.04.23 | ₩76,140 | ₩76,140 | ₩74,827 | ₩75,550 | -0.77% | 2.5만 |
|---|
| 2026.04.22 | ₩77,198 | ₩77,399 | ₩76,287 | ₩76,461 | -0.95% | 8.1만 |
|---|
| 2026.04.21 | ₩78,242 | ₩78,497 | ₩77,077 | ₩77,265 | -1.25% | 6.3만 |
|---|
| 2026.04.20 | ₩77,385 | ₩78,042 | ₩77,238 | ₩78,042 | +0.85% | 1.7만 |
|---|
| 2026.04.17 | ₩76,609 | ₩78,751 | ₩76,609 | ₩77,774 | +1.52% | 6만 |
|---|
| 2026.04.16 | ₩75,992 | ₩76,421 | ₩75,403 | ₩75,430 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩75,296 | ₩76,180 | ₩75,296 | ₩75,939 | +0.85% | 6.5만 |
|---|
| 2026.04.14 | ₩74,841 | ₩75,604 | ₩74,841 | ₩75,376 | +0.72% | 1.8만 |
|---|
| 2026.04.13 | ₩73,220 | ₩74,466 | ₩73,220 | ₩74,466 | +1.70% | 8.3천 |
|---|
| 2026.04.10 | ₩74,305 | ₩74,305 | ₩73,515 | ₩73,689 | -0.83% | 5.2천 |
|---|
| 2026.04.09 | ₩73,448 | ₩74,573 | ₩73,448 | ₩74,332 | +1.20% | 1.9만 |
|---|
| 2026.04.08 | ₩74,077 | ₩74,814 | ₩73,702 | ₩73,997 | -0.11% | 5.3만 |
|---|
| 2026.04.07 | ₩71,479 | ₩71,707 | ₩70,836 | ₩71,238 | -0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩71,318 | ₩72,524 | ₩71,318 | ₩72,524 | +1.69% | 2.8만 |
|---|
| 2026.04.02 | ₩70,716 | ₩71,774 | ₩70,635 | ₩71,586 | +1.23% | 8.3천 |
|---|
| 2026.04.01 | ₩71,881 | ₩72,363 | ₩71,747 | ₩71,975 | +0.13% | 2.5만 |
|---|
| 2026.03.31 | ₩70,582 | ₩71,988 | ₩70,582 | ₩71,693 | +1.57% | 1.3만 |
|---|
| 2026.03.30 | ₩70,381 | ₩70,541 | ₩69,430 | ₩69,658 | -1.03% | 2.6만 |
|---|
| 2026.03.27 | ₩71,171 | ₩71,171 | ₩69,644 | ₩69,724 | -2.03% | 1.6만 |
|---|
| 2026.03.26 | ₩72,015 | ₩72,751 | ₩71,506 | ₩71,546 | -0.65% | 1만 |
|---|
| 2026.03.25 | ₩72,952 | ₩73,260 | ₩71,934 | ₩72,457 | -0.68% | 4.1천 |
|---|
| 2026.03.24 | ₩71,693 | ₩72,416 | ₩71,466 | ₩72,149 | +0.64% | 1.3만 |
|---|
| 2026.03.23 | ₩72,350 | ₩73,354 | ₩72,350 | ₩72,443 | +0.13% | 15.1만 |
|---|
| 2026.03.20 | ₩71,626 | ₩71,626 | ₩70,568 | ₩70,997 | -0.88% | 2만 |
|---|
| 2026.03.19 | ₩71,653 | ₩72,564 | ₩71,600 | ₩72,269 | +0.86% | 8.6천 |
|---|
| 2026.03.18 | ₩73,180 | ₩73,287 | ₩72,162 | ₩72,189 | -1.35% | 2만 |
|---|
| 2026.03.17 | ₩74,024 | ₩74,332 | ₩73,716 | ₩73,716 | -0.42% | 2.4만 |
|---|
| 2026.03.16 | ₩72,925 | ₩73,501 | ₩72,925 | ₩73,153 | +0.31% | 3.2만 |
|---|
| 2026.03.13 | ₩73,327 | ₩73,327 | ₩72,336 | ₩72,430 | -1.22% | 2만 |
|---|
| 2026.03.12 | ₩73,662 | ₩73,903 | ₩72,751 | ₩72,778 | -1.20% | 1.5만 |
|---|
| 2026.03.11 | ₩74,908 | ₩75,189 | ₩74,238 | ₩74,452 | -0.61% | 6.8천 |
|---|
| 2026.03.10 | ₩74,867 | ₩76,220 | ₩74,854 | ₩75,028 | +0.21% | 2.8만 |
|---|
| 2026.03.09 | ₩74,345 | ₩75,671 | ₩72,791 | ₩75,577 | +1.66% | 10만 |
|---|
| 2026.03.06 | ₩75,564 | ₩75,564 | ₩74,492 | ₩75,403 | -0.21% | 4.6만 |
|---|
| 2026.03.05 | ₩76,528 | ₩77,292 | ₩76,033 | ₩76,716 | +0.25% | 3.8만 |
|---|
| 2026.03.04 | ₩77,184 | ₩77,238 | ₩76,716 | ₩76,930 | -0.33% | 4.3만 |
|---|
| 2026.03.03 | ₩75,671 | ₩76,903 | ₩74,975 | ₩76,689 | +1.35% | 1.9만 |
|---|
| 2026.03.02 | ₩77,104 | ₩77,720 | ₩76,595 | ₩77,426 | +0.42% | 5만 |
|---|
| 2026.02.27 | ₩78,644 | ₩79,086 | ₩78,269 | ₩79,006 | +0.46% | 6.7만 |
|---|
| 2026.02.26 | ₩78,818 | ₩79,528 | ₩78,818 | ₩79,448 | +0.80% | 41.2만 |
|---|
| 2026.02.25 | ₩78,684 | ₩78,684 | ₩77,921 | ₩78,417 | -0.34% | 2.1만 |
|---|
| 2026.02.24 | ₩77,747 | ₩79,059 | ₩77,747 | ₩78,698 | +1.22% | 3.9만 |
|---|
| 2026.02.23 | ₩79,086 | ₩79,086 | ₩76,890 | ₩77,720 | -1.73% | 37.2만 |
|---|
| 2026.02.20 | ₩78,631 | ₩79,756 | ₩78,591 | ₩79,434 | +1.02% | 45만 |
|---|
| 2026.02.19 | ₩79,488 | ₩79,488 | ₩78,510 | ₩78,805 | -0.86% | 3.2만 |
|---|
| 2026.02.18 | ₩79,086 | ₩80,265 | ₩79,059 | ₩79,850 | +0.97% | 8.3만 |
|---|
| 2026.02.17 | ₩79,260 | ₩79,649 | ₩78,216 | ₩79,126 | -0.17% | 11.8만 |
|---|
| 2026.02.13 | ₩78,979 | ₩79,635 | ₩78,658 | ₩79,126 | +0.19% | 2.2만 |
|---|
| 2026.02.12 | ₩80,707 | ₩80,814 | ₩78,859 | ₩78,993 | -2.12% | 16만 |
|---|
| 2026.02.11 | ₩80,278 | ₩80,667 | ₩79,756 | ₩79,970 | -0.38% | 2.5만 |
|---|
| 2026.02.10 | ₩79,756 | ₩80,774 | ₩79,756 | ₩80,385 | +0.79% | 3.6만 |
|---|
| 2026.02.09 | ₩79,689 | ₩79,756 | ₩79,207 | ₩79,662 | -0.03% | 3.9만 |
|---|
| 2026.02.06 | ₩78,832 | ₩80,091 | ₩78,832 | ₩80,077 | +1.58% | 12.4만 |
|---|
| 2026.02.05 | ₩79,247 | ₩79,247 | ₩78,269 | ₩78,457 | -1.00% | 7만 |
|---|
| 2026.02.04 | ₩78,966 | ₩79,876 | ₩78,631 | ₩79,421 | +0.58% | 7만 |
|---|
| 2026.02.03 | ₩78,912 | ₩79,783 | ₩78,095 | ₩78,510 | -0.51% | 1.2만 |
|---|
| 2026.02.02 | ₩77,774 | ₩79,220 | ₩77,774 | ₩79,046 | +1.64% | 3.8만 |
|---|
| 2026.01.30 | ₩78,068 | ₩78,189 | ₩77,265 | ₩77,867 | -0.26% | 3.7만 |
|---|
| 2026.01.29 | ₩78,216 | ₩78,751 | ₩77,734 | ₩78,269 | +0.07% | 8만 |
|---|
| 2026.01.28 | ₩78,832 | ₩78,966 | ₩77,881 | ₩77,894 | -1.19% | 2만 |
|---|
| 2026.01.27 | ₩78,805 | ₩78,805 | ₩78,350 | ₩78,564 | -0.31% | 3.4만 |
|---|
| 2026.01.26 | ₩78,966 | ₩79,113 | ₩78,644 | ₩78,725 | -0.31% | 1.4만 |
|---|
| 2026.01.23 | ₩78,993 | ₩79,046 | ₩78,591 | ₩78,818 | -0.22% | 4.9만 |
|---|
| 2026.01.22 | ₩79,408 | ₩79,836 | ₩79,019 | ₩79,033 | -0.47% | 8.3천 |
|---|
| 2026.01.21 | ₩77,586 | ₩79,113 | ₩77,586 | ₩78,993 | +1.81% | 1.2만 |
|---|
| 2026.01.20 | ₩77,653 | ₩78,162 | ₩77,171 | ₩77,171 | -0.62% | 2.3만 |
|---|
| 2026.01.16 | ₩79,769 | ₩79,769 | ₩78,845 | ₩79,006 | -0.96% | 1만 |
|---|
| 2026.01.15 | ₩79,515 | ₩79,917 | ₩79,515 | ₩79,809 | +0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩79,970 | ₩80,104 | ₩79,019 | ₩79,327 | -0.80% | 2.7만 |
|---|
| 2026.01.13 | ₩80,118 | ₩80,345 | ₩79,903 | ₩80,332 | +0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩79,689 | ₩80,251 | ₩79,595 | ₩80,158 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩79,622 | ₩80,091 | ₩79,006 | ₩80,091 | +0.59% | 1.2만 |
|---|
| 2026.01.08 | ₩78,229 | ₩79,729 | ₩78,229 | ₩79,341 | +1.42% | 1.1만 |
|---|
| 2026.01.07 | ₩78,470 | ₩78,524 | ₩77,921 | ₩77,921 | -0.70% | 2.3만 |
|---|
| 2026.01.06 | ₩77,225 | ₩78,644 | ₩77,225 | ₩78,537 | +1.70% | 7.6천 |
|---|
| 2026.01.05 | ₩76,649 | ₩77,988 | ₩76,649 | ₩77,426 | +1.01% | 4.9만 |
|---|
| 2026.01.02 | ₩76,515 | ₩76,943 | ₩76,207 | ₩76,809 | +0.39% | 7.3만 |
|---|
| 2025.12.31 | ₩76,863 | ₩76,930 | ₩76,381 | ₩76,381 | -0.63% | 3.1만 |
|---|
| 2025.12.30 | ₩77,158 | ₩77,184 | ₩76,943 | ₩76,970 | -0.24% | 3.4만 |
|---|
| 2025.12.29 | ₩77,372 | ₩77,426 | ₩77,024 | ₩77,225 | -0.19% | 3.1만 |
|---|
| 2025.12.26 | ₩77,626 | ₩77,774 | ₩77,345 | ₩77,653 | +0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩77,546 | ₩77,908 | ₩77,466 | ₩77,747 | +0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩77,707 | ₩77,707 | ₩77,359 | ₩77,399 | -0.40% | 3.8만 |
|---|
| 2025.12.22 | ₩77,921 | ₩78,082 | ₩77,774 | ₩78,015 | +0.12% | 2.1만 |
|---|
| 2025.12.19 | ₩77,894 | ₩78,068 | ₩77,693 | ₩77,760 | -0.17% | 4.4만 |
|---|
| 2025.12.18 | ₩78,242 | ₩78,470 | ₩77,894 | ₩77,934 | -0.39% | 2만 |
|---|
| 2025.12.17 | ₩77,559 | ₩78,269 | ₩77,412 | ₩77,466 | -0.12% | 2.6만 |
|---|
| 2025.12.16 | ₩78,323 | ₩78,403 | ₩77,492 | ₩77,720 | -0.77% | 2.5만 |
|---|
| 2025.12.15 | ₩78,189 | ₩78,457 | ₩77,854 | ₩78,216 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩77,975 | ₩78,229 | ₩77,506 | ₩77,613 | -0.46% | 2.2만 |
|---|
| 2025.12.11 | ₩76,501 | ₩77,559 | ₩76,501 | ₩77,439 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩75,376 | ₩76,515 | ₩75,242 | ₩76,394 | +1.35% | 7.2만 |
|---|
| 2025.12.09 | ₩75,149 | ₩75,443 | ₩75,001 | ₩75,028 | -0.16% | 4만 |
|---|
| 2025.12.08 | ₩76,207 | ₩76,207 | ₩75,390 | ₩75,484 | -0.95% | 1.2만 |
|---|
| 2025.12.05 | ₩76,167 | ₩76,341 | ₩76,126 | ₩76,140 | -0.04% | 9.5천 |
|---|
| 2025.12.04 | ₩76,153 | ₩76,153 | ₩75,403 | ₩75,604 | -0.72% | 1.1만 |
|---|
| 2025.12.03 | ₩75,644 | ₩76,448 | ₩75,644 | ₩76,167 | +0.69% | 6.5천 |
|---|
| 2025.12.02 | ₩75,966 | ₩75,966 | ₩75,309 | ₩75,604 | -0.48% | 2.8만 |
|---|
| 2025.12.01 | ₩75,336 | ₩76,475 | ₩75,336 | ₩75,818 | +0.64% | 2.6만 |
|---|
| 2025.11.28 | ₩75,751 | ₩75,966 | ₩75,751 | ₩75,751 | 0.00% | 4.3천 |
|---|
| 2025.11.26 | ₩75,055 | ₩75,885 | ₩75,055 | ₩75,631 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩73,608 | ₩75,162 | ₩73,608 | ₩75,122 | +2.06% | 10.6만 |
|---|
| 2025.11.24 | ₩73,180 | ₩73,461 | ₩72,858 | ₩72,858 | -0.44% | 2.2만 |
|---|
| 2025.11.21 | ₩71,372 | ₩73,488 | ₩71,372 | ₩73,086 | +2.40% | 3.2만 |
|---|
| 2025.11.20 | ₩71,961 | ₩72,376 | ₩70,702 | ₩70,729 | -1.71% | 14.7만 |
|---|
| 2025.11.19 | ₩71,934 | ₩71,948 | ₩71,278 | ₩71,492 | -0.61% | 4.2만 |
|---|
| 2025.11.18 | ₩71,305 | ₩72,082 | ₩71,305 | ₩71,733 | +0.60% | 3.1만 |
|---|
| 2025.11.17 | ₩72,952 | ₩73,126 | ₩71,626 | ₩71,867 | -1.49% | 2.8만 |
|---|
| 2025.11.14 | ₩73,300 | ₩73,742 | ₩73,300 | ₩73,327 | +0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩74,921 | ₩74,921 | ₩73,742 | ₩73,742 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩74,559 | ₩75,028 | ₩74,559 | ₩74,653 | +0.13% | 1.1만 |
|---|
| 2025.11.11 | ₩74,104 | ₩74,707 | ₩74,104 | ₩74,372 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩74,117 | ₩74,265 | ₩73,689 | ₩74,184 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩73,100 | ₩73,809 | ₩72,899 | ₩73,756 | +0.90% | 4.1만 |
|---|
| 2025.11.06 | ₩73,113 | ₩73,220 | ₩72,256 | ₩72,363 | -1.03% | 2.7만 |
|---|
| 2025.11.05 | ₩72,939 | ₩73,796 | ₩72,899 | ₩73,595 | +0.90% | 4.4만 |
|---|
| 2025.11.04 | ₩72,845 | ₩73,046 | ₩72,765 | ₩72,832 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩73,501 | ₩73,595 | ₩73,153 | ₩73,528 | +0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩74,144 | ₩74,399 | ₩73,783 | ₩74,064 | -0.11% | 1.7만 |
|---|
| 2025.10.30 | ₩73,903 | ₩75,109 | ₩73,903 | ₩74,064 | +0.22% | 3.3만 |
|---|
| 2025.10.29 | ₩76,006 | ₩76,167 | ₩74,881 | ₩75,122 | -1.16% | 1.5만 |
|---|
| 2025.10.28 | ₩76,528 | ₩76,930 | ₩76,327 | ₩76,327 | -0.26% | 7.2만 |
|---|
| 2025.10.27 | ₩77,305 | ₩77,305 | ₩76,876 | ₩77,158 | -0.19% | 5.4만 |
|---|
| 2025.10.24 | ₩77,278 | ₩77,278 | ₩76,635 | ₩76,649 | -0.81% | 1.8만 |
|---|
| 2025.10.23 | ₩76,555 | ₩77,077 | ₩76,515 | ₩76,890 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩77,077 | ₩77,171 | ₩76,542 | ₩76,662 | -0.54% | 3만 |
|---|
| 2025.10.21 | ₩75,805 | ₩77,345 | ₩75,805 | ₩77,211 | +1.86% | 3.2만 |
|---|
| 2025.10.20 | ₩75,845 | ₩76,019 | ₩75,805 | ₩75,899 | +0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩74,961 | ₩75,604 | ₩74,961 | ₩75,417 | +0.61% | 2.7만 |
|---|
| 2025.10.16 | ₩75,684 | ₩75,684 | ₩74,640 | ₩74,948 | -0.97% | 1.4만 |
|---|
| 2025.10.15 | ₩75,792 | ₩76,475 | ₩75,296 | ₩75,564 | -0.30% | 4.6만 |
|---|
| 2025.10.14 | ₩74,198 | ₩75,845 | ₩74,198 | ₩75,524 | +1.79% | 4.1만 |
|---|
| 2025.10.13 | ₩73,930 | ₩74,452 | ₩73,850 | ₩74,412 | +0.65% | 4.1만 |
|---|
| 2025.10.10 | ₩75,283 | ₩75,283 | ₩73,381 | ₩73,381 | -2.53% | 12.4만 |
|---|