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 | ₩70,619 | ₩70,713 | ₩70,351 | ₩70,633 | +0.02% | 51.1만 |
| 2026.10.08 | ₩69,251 | ₩70,579 | ₩69,143 | ₩70,552 | +1.88% | 17.6만 |
| 2026.10.07 | ₩69,895 | ₩69,895 | ₩69,331 | ₩69,573 | -0.46% | 9.1만 |
| 2026.10.06 | ₩69,559 | ₩70,405 | ₩69,559 | ₩70,217 | +0.95% | 11.9만 |
| 2026.10.05 | ₩69,425 | ₩69,626 | ₩68,942 | ₩69,425 | 0.00% | 22.6만 |
| 2026.10.02 | ₩70,002 | ₩70,015 | ₩69,224 | ₩69,533 | -0.67% | 34.1만 |
| 2026.10.01 | ₩69,237 | ₩69,600 | ₩68,634 | ₩69,506 | +0.39% | 12.1만 |
| 2026.09.30 | ₩70,150 | ₩70,203 | ₩69,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,385 |
| -1.09% |
| 16.7만 |
| 2026.09.29 | ₩70,042 | ₩70,109 | ₩69,573 | ₩69,948 | -0.13% | 46.2만 |
|---|
| 2026.09.28 | ₩69,734 | ₩70,431 | ₩69,479 | ₩69,707 | -0.04% | 59.4만 |
|---|
| 2026.09.25 | ₩69,787 | ₩70,405 | ₩69,720 | ₩70,203 | +0.60% | 14만 |
|---|
| 2026.09.24 | ₩70,056 | ₩70,297 | ₩69,291 | ₩69,774 | -0.40% | 7.4만 |
|---|
| 2026.09.23 | ₩70,807 | ₩70,807 | ₩69,935 | ₩70,056 | -1.06% | 6.9만 |
|---|
| 2026.09.22 | ₩71,760 | ₩72,001 | ₩71,008 | ₩71,196 | -0.79% | 5.3만 |
|---|
| 2026.09.21 | ₩70,646 | ₩71,008 | ₩70,109 | ₩70,740 | +0.13% | 3.7만 |
|---|
| 2026.09.18 | ₩70,740 | ₩70,740 | ₩70,311 | ₩70,337 | -0.57% | 9.1만 |
|---|
| 2026.09.17 | ₩71,666 | ₩71,666 | ₩71,008 | ₩71,062 | -0.84% | 3.7만 |
|---|
| 2026.09.16 | ₩71,236 | ₩71,706 | ₩70,512 | ₩70,727 | -0.72% | 3.3만 |
|---|
| 2026.09.15 | ₩72,202 | ₩72,202 | ₩71,303 | ₩71,317 | -1.23% | 286.2만 |
|---|
| 2026.09.14 | ₩72,564 | ₩72,846 | ₩72,135 | ₩72,739 | +0.24% | 6.6만 |
|---|
| 2026.09.11 | ₩72,497 | ₩72,497 | ₩71,867 | ₩72,135 | -0.50% | 4.5만 |
|---|
| 2026.09.10 | ₩71,464 | ₩72,068 | ₩71,223 | ₩71,599 | +0.19% | 13.2만 |
|---|
| 2026.09.09 | ₩72,538 | ₩72,538 | ₩71,907 | ₩72,014 | -0.72% | 13.4만 |
|---|
| 2026.09.08 | ₩74,054 | ₩74,054 | ₩73,155 | ₩73,168 | -1.20% | 4만 |
|---|
| 2026.09.04 | ₩74,389 | ₩74,765 | ₩74,322 | ₩74,537 | +0.20% | 3.7만 |
|---|
| 2026.09.03 | ₩75,154 | ₩75,556 | ₩74,496 | ₩75,060 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩74,523 | ₩75,140 | ₩74,510 | ₩74,778 | +0.34% | 2.7만 |
|---|
| 2026.09.01 | ₩74,604 | ₩75,167 | ₩74,161 | ₩74,215 | -0.52% | 4.1만 |
|---|
| 2026.08.31 | ₩75,798 | ₩75,798 | ₩75,154 | ₩75,154 | -0.85% | 9.3만 |
|---|
| 2026.08.28 | ₩76,012 | ₩76,281 | ₩75,838 | ₩76,187 | +0.23% | 8.9만 |
|---|
| 2026.08.27 | ₩76,509 | ₩76,509 | ₩75,516 | ₩75,543 | -1.26% | 8만 |
|---|
| 2026.08.26 | ₩77,314 | ₩77,367 | ₩76,884 | ₩77,032 | -0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩77,729 | ₩77,729 | ₩77,260 | ₩77,461 | -0.35% | 7.2만 |
|---|
| 2026.08.24 | ₩77,300 | ₩77,864 | ₩77,300 | ₩77,729 | +0.56% | 28.6만 |
|---|
| 2026.08.21 | ₩76,723 | ₩77,126 | ₩76,616 | ₩76,951 | +0.30% | 9.2만 |
|---|
| 2026.08.20 | ₩76,200 | ₩76,455 | ₩75,959 | ₩76,160 | -0.05% | 3.1만 |
|---|
| 2026.08.19 | ₩77,542 | ₩78,118 | ₩77,273 | ₩77,300 | -0.31% | 8천 |
|---|
| 2026.08.18 | ₩76,616 | ₩77,314 | ₩76,281 | ₩76,281 | -0.44% | 1.7만 |
|---|
| 2026.08.17 | ₩77,340 | ₩77,340 | ₩76,468 | ₩76,468 | -1.13% | 2.6만 |
|---|
| 2026.08.14 | ₩77,864 | ₩78,172 | ₩77,716 | ₩77,770 | -0.12% | 10.3만 |
|---|
| 2026.08.13 | ₩78,051 | ₩78,226 | ₩77,555 | ₩77,917 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩78,239 | ₩78,239 | ₩77,461 | ₩77,756 | -0.62% | 1.6만 |
|---|
| 2026.08.11 | ₩77,971 | ₩78,601 | ₩77,823 | ₩78,279 | +0.40% | 2.7만 |
|---|
| 2026.08.10 | ₩78,212 | ₩78,253 | ₩77,689 | ₩78,212 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩77,823 | ₩78,843 | ₩77,823 | ₩78,682 | +1.10% | 3.2만 |
|---|
| 2026.08.06 | ₩77,837 | ₩78,025 | ₩77,407 | ₩77,501 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩77,864 | ₩78,454 | ₩77,810 | ₩78,092 | +0.29% | 3.1만 |
|---|
| 2026.08.04 | ₩76,804 | ₩77,434 | ₩76,670 | ₩77,287 | +0.63% | 17.4만 |
|---|
| 2026.08.03 | ₩77,179 | ₩77,917 | ₩76,603 | ₩77,045 | -0.17% | 3.5만 |
|---|
| 2026.07.31 | ₩76,482 | ₩76,482 | ₩75,999 | ₩76,240 | -0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩76,321 | ₩76,603 | ₩75,838 | ₩76,603 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩76,804 | ₩78,293 | ₩76,723 | ₩77,193 | +0.51% | 2.4만 |
|---|
| 2026.07.28 | ₩76,173 | ₩77,246 | ₩75,999 | ₩77,206 | +1.36% | 11.6만 |
|---|
| 2026.07.27 | ₩74,523 | ₩75,328 | ₩74,523 | ₩75,328 | +1.08% | 8.6만 |
|---|
| 2026.07.24 | ₩72,296 | ₩73,866 | ₩72,296 | ₩73,410 | +1.54% | 14.6만 |
|---|
| 2026.07.23 | ₩72,484 | ₩72,578 | ₩71,867 | ₩72,216 | -0.37% | 8.9만 |
|---|
| 2026.07.22 | ₩74,094 | ₩74,362 | ₩73,450 | ₩73,544 | -0.74% | 3만 |
|---|
| 2026.07.21 | ₩73,825 | ₩74,094 | ₩73,544 | ₩73,946 | +0.16% | 2.4만 |
|---|
| 2026.07.20 | ₩74,657 | ₩74,657 | ₩73,665 | ₩73,893 | -1.02% | 4.1만 |
|---|
| 2026.07.17 | ₩75,221 | ₩75,704 | ₩74,349 | ₩74,429 | -1.05% | 10.4만 |
|---|
| 2026.07.16 | ₩74,630 | ₩75,583 | ₩74,630 | ₩75,556 | +1.24% | 3.4만 |
|---|
| 2026.07.15 | ₩74,255 | ₩75,087 | ₩74,040 | ₩74,443 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩74,282 | ₩74,590 | ₩73,772 | ₩74,027 | -0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,194 | ₩75,677 | ₩74,215 | ₩74,322 | -1.16% | 3.5만 |
|---|
| 2026.07.10 | ₩74,778 | ₩75,409 | ₩74,778 | ₩75,033 | +0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩73,383 | ₩74,644 | ₩73,222 | ₩74,402 | +1.39% | 2.8만 |
|---|
| 2026.07.08 | ₩74,322 | ₩74,322 | ₩72,953 | ₩73,517 | -1.08% | 3.3만 |
|---|
| 2026.07.07 | ₩75,596 | ₩75,784 | ₩74,845 | ₩75,046 | -0.73% | 9만 |
|---|
| 2026.07.06 | ₩75,717 | ₩75,717 | ₩74,362 | ₩75,033 | -0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩76,026 | ₩76,026 | ₩75,019 | ₩75,690 | -0.44% | 10.9만 |
|---|
| 2026.07.01 | ₩75,274 | ₩76,026 | ₩75,087 | ₩75,180 | -0.12% | 2.6만 |
|---|
| 2026.06.30 | ₩74,724 | ₩75,248 | ₩74,724 | ₩75,127 | +0.54% | 8만 |
|---|
| 2026.06.29 | ₩75,730 | ₩75,891 | ₩75,261 | ₩75,449 | -0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩74,899 | ₩75,878 | ₩74,899 | ₩75,583 | +0.91% | 6.4만 |
|---|
| 2026.06.25 | ₩75,382 | ₩76,187 | ₩74,617 | ₩74,832 | -0.73% | 7.2만 |
|---|
| 2026.06.24 | ₩74,268 | ₩76,307 | ₩74,268 | ₩75,462 | +1.61% | 13.1만 |
|---|
| 2026.06.23 | ₩73,517 | ₩74,147 | ₩73,517 | ₩73,812 | +0.40% | 11.8만 |
|---|
| 2026.06.22 | ₩74,858 | ₩74,885 | ₩73,852 | ₩73,973 | -1.18% | 5.5만 |
|---|
| 2026.06.18 | ₩75,060 | ₩75,891 | ₩75,060 | ₩75,234 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩75,838 | ₩76,374 | ₩74,094 | ₩74,188 | -2.18% | 44.3만 |
|---|
| 2026.06.16 | ₩76,321 | ₩76,495 | ₩75,945 | ₩75,985 | -0.44% | 1.6만 |
|---|
| 2026.06.15 | ₩76,213 | ₩76,965 | ₩75,811 | ₩75,905 | -0.40% | 5.2만 |
|---|
| 2026.06.12 | ₩75,422 | ₩75,462 | ₩74,550 | ₩75,180 | -0.32% | 1.8만 |
|---|
| 2026.06.11 | ₩72,953 | ₩74,818 | ₩72,953 | ₩74,818 | +2.56% | 2.5만 |
|---|
| 2026.06.10 | ₩74,201 | ₩74,201 | ₩72,886 | ₩72,900 | -1.75% | 3.7만 |
|---|
| 2026.06.09 | ₩74,174 | ₩74,818 | ₩73,504 | ₩74,322 | +0.20% | 10.2만 |
|---|
| 2026.06.08 | ₩72,967 | ₩73,463 | ₩72,658 | ₩72,980 | +0.02% | 3만 |
|---|
| 2026.06.05 | ₩73,034 | ₩73,651 | ₩72,806 | ₩73,007 | -0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩73,946 | ₩74,040 | ₩73,168 | ₩73,436 | -0.69% | 9.4만 |
|---|
| 2026.06.03 | ₩72,779 | ₩73,168 | ₩72,779 | ₩73,047 | +0.37% | 8.1만 |
|---|
| 2026.06.02 | ₩73,718 | ₩73,718 | ₩72,953 | ₩73,343 | -0.51% | 12.2만 |
|---|
| 2026.06.01 | ₩74,067 | ₩74,362 | ₩73,611 | ₩74,134 | +0.09% | 4.2만 |
|---|
| 2026.05.29 | ₩74,590 | ₩74,657 | ₩74,188 | ₩74,215 | -0.50% | 4.3만 |
|---|
| 2026.05.28 | ₩73,423 | ₩74,537 | ₩73,208 | ₩74,416 | +1.35% | 8.2만 |
|---|
| 2026.05.27 | ₩73,128 | ₩74,698 | ₩73,128 | ₩73,906 | +1.06% | 19.7만 |
|---|
| 2026.05.26 | ₩72,699 | ₩72,927 | ₩72,363 | ₩72,658 | -0.06% | 3.2만 |
|---|
| 2026.05.22 | ₩72,377 | ₩72,511 | ₩72,068 | ₩72,363 | -0.02% | 1.3만 |
|---|
| 2026.05.21 | ₩70,592 | ₩72,001 | ₩70,230 | ₩71,813 | +1.73% | 9천 |
|---|
| 2026.05.20 | ₩69,103 | ₩71,102 | ₩68,379 | ₩71,022 | +2.78% | 1.3만 |
|---|
| 2026.05.19 | ₩69,197 | ₩69,573 | ₩69,197 | ₩69,251 | +0.08% | 1.5만 |
|---|
| 2026.05.18 | ₩69,492 | ₩70,364 | ₩69,492 | ₩69,707 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩70,083 | ₩70,123 | ₩69,412 | ₩69,439 | -0.92% | 2.8만 |
|---|
| 2026.05.14 | ₩70,405 | ₩70,981 | ₩70,284 | ₩70,351 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩70,391 | ₩70,391 | ₩69,855 | ₩69,948 | -0.63% | 3.6만 |
|---|
| 2026.05.12 | ₩70,847 | ₩70,941 | ₩70,458 | ₩70,579 | -0.38% | 7.3만 |
|---|
| 2026.05.11 | ₩72,283 | ₩72,283 | ₩71,008 | ₩71,008 | -1.76% | 15.7만 |
|---|
| 2026.05.08 | ₩73,222 | ₩73,222 | ₩72,403 | ₩72,618 | -0.82% | 8.5천 |
|---|
| 2026.05.07 | ₩73,866 | ₩73,866 | ₩72,940 | ₩73,168 | -0.94% | 1.1만 |
|---|
| 2026.05.06 | ₩73,369 | ₩73,906 | ₩73,356 | ₩73,691 | +0.44% | 22.4만 |
|---|
| 2026.05.05 | ₩72,081 | ₩72,538 | ₩71,813 | ₩72,216 | +0.19% | 1.7만 |
|---|
| 2026.05.04 | ₩73,249 | ₩73,343 | ₩71,961 | ₩72,014 | -1.68% | 15.4만 |
|---|
| 2026.05.01 | ₩74,295 | ₩74,429 | ₩73,624 | ₩73,624 | -0.90% | 4.5만 |
|---|
| 2026.04.30 | ₩73,772 | ₩74,483 | ₩73,745 | ₩74,282 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩73,504 | ₩73,530 | ₩73,074 | ₩73,316 | -0.26% | 5.5천 |
|---|
| 2026.04.28 | ₩74,577 | ₩74,577 | ₩74,027 | ₩74,094 | -0.65% | 5.2만 |
|---|
| 2026.04.27 | ₩75,046 | ₩75,476 | ₩74,805 | ₩74,805 | -0.32% | 3.1만 |
|---|
| 2026.04.24 | ₩75,529 | ₩75,757 | ₩75,274 | ₩75,489 | -0.05% | 1.1만 |
|---|
| 2026.04.23 | ₩76,267 | ₩76,267 | ₩74,952 | ₩75,677 | -0.77% | 2.5만 |
|---|
| 2026.04.22 | ₩77,327 | ₩77,528 | ₩76,415 | ₩76,589 | -0.95% | 8.1만 |
|---|
| 2026.04.21 | ₩78,373 | ₩78,628 | ₩77,206 | ₩77,394 | -1.25% | 6.3만 |
|---|
| 2026.04.20 | ₩77,515 | ₩78,172 | ₩77,367 | ₩78,172 | +0.85% | 1.7만 |
|---|
| 2026.04.17 | ₩76,737 | ₩78,883 | ₩76,737 | ₩77,904 | +1.52% | 6만 |
|---|
| 2026.04.16 | ₩76,120 | ₩76,549 | ₩75,529 | ₩75,556 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩75,422 | ₩76,307 | ₩75,422 | ₩76,066 | +0.85% | 6.5만 |
|---|
| 2026.04.14 | ₩74,966 | ₩75,730 | ₩74,966 | ₩75,502 | +0.72% | 1.8만 |
|---|
| 2026.04.13 | ₩73,343 | ₩74,590 | ₩73,343 | ₩74,590 | +1.70% | 8.3천 |
|---|
| 2026.04.10 | ₩74,429 | ₩74,429 | ₩73,638 | ₩73,812 | -0.83% | 5.2천 |
|---|
| 2026.04.09 | ₩73,571 | ₩74,698 | ₩73,571 | ₩74,456 | +1.20% | 1.9만 |
|---|
| 2026.04.08 | ₩74,201 | ₩74,939 | ₩73,825 | ₩74,121 | -0.11% | 5.3만 |
|---|
| 2026.04.07 | ₩71,599 | ₩71,827 | ₩70,955 | ₩71,357 | -0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩71,438 | ₩72,645 | ₩71,438 | ₩72,645 | +1.69% | 2.8만 |
|---|
| 2026.04.02 | ₩70,834 | ₩71,894 | ₩70,753 | ₩71,706 | +1.23% | 8.3천 |
|---|
| 2026.04.01 | ₩72,001 | ₩72,484 | ₩71,867 | ₩72,095 | +0.13% | 2.5만 |
|---|
| 2026.03.31 | ₩70,700 | ₩72,108 | ₩70,700 | ₩71,813 | +1.57% | 1.3만 |
|---|
| 2026.03.30 | ₩70,498 | ₩70,659 | ₩69,546 | ₩69,774 | -1.03% | 2.6만 |
|---|
| 2026.03.27 | ₩71,290 | ₩71,290 | ₩69,761 | ₩69,841 | -2.03% | 1.6만 |
|---|
| 2026.03.26 | ₩72,135 | ₩72,873 | ₩71,625 | ₩71,666 | -0.65% | 1만 |
|---|
| 2026.03.25 | ₩73,074 | ₩73,383 | ₩72,055 | ₩72,578 | -0.68% | 4.1천 |
|---|
| 2026.03.24 | ₩71,813 | ₩72,538 | ₩71,585 | ₩72,269 | +0.64% | 1.3만 |
|---|
| 2026.03.23 | ₩72,471 | ₩73,477 | ₩72,471 | ₩72,564 | +0.13% | 15.1만 |
|---|
| 2026.03.20 | ₩71,746 | ₩71,746 | ₩70,686 | ₩71,116 | -0.88% | 2만 |
|---|
| 2026.03.19 | ₩71,773 | ₩72,685 | ₩71,719 | ₩72,390 | +0.86% | 8.6천 |
|---|
| 2026.03.18 | ₩73,302 | ₩73,410 | ₩72,283 | ₩72,310 | -1.35% | 2만 |
|---|
| 2026.03.17 | ₩74,147 | ₩74,456 | ₩73,839 | ₩73,839 | -0.42% | 2.4만 |
|---|
| 2026.03.16 | ₩73,047 | ₩73,624 | ₩73,047 | ₩73,275 | +0.31% | 3.2만 |
|---|
| 2026.03.13 | ₩73,450 | ₩73,450 | ₩72,457 | ₩72,551 | -1.22% | 2만 |
|---|
| 2026.03.12 | ₩73,785 | ₩74,027 | ₩72,873 | ₩72,900 | -1.20% | 1.5만 |
|---|
| 2026.03.11 | ₩75,033 | ₩75,315 | ₩74,362 | ₩74,577 | -0.61% | 6.8천 |
|---|
| 2026.03.10 | ₩74,993 | ₩76,348 | ₩74,979 | ₩75,154 | +0.21% | 2.8만 |
|---|
| 2026.03.09 | ₩74,469 | ₩75,798 | ₩72,913 | ₩75,704 | +1.66% | 10만 |
|---|
| 2026.03.06 | ₩75,690 | ₩75,690 | ₩74,617 | ₩75,529 | -0.21% | 4.6만 |
|---|
| 2026.03.05 | ₩76,656 | ₩77,421 | ₩76,160 | ₩76,844 | +0.25% | 3.8만 |
|---|
| 2026.03.04 | ₩77,314 | ₩77,367 | ₩76,844 | ₩77,059 | -0.33% | 4.3만 |
|---|
| 2026.03.03 | ₩75,798 | ₩77,032 | ₩75,100 | ₩76,817 | +1.35% | 1.9만 |
|---|
| 2026.03.02 | ₩77,233 | ₩77,850 | ₩76,723 | ₩77,555 | +0.42% | 5만 |
|---|
| 2026.02.27 | ₩78,776 | ₩79,219 | ₩78,400 | ₩79,138 | +0.46% | 6.7만 |
|---|
| 2026.02.26 | ₩78,950 | ₩79,661 | ₩78,950 | ₩79,581 | +0.80% | 41.2만 |
|---|
| 2026.02.25 | ₩78,816 | ₩78,816 | ₩78,051 | ₩78,548 | -0.34% | 2.1만 |
|---|
| 2026.02.24 | ₩77,877 | ₩79,192 | ₩77,877 | ₩78,829 | +1.22% | 3.9만 |
|---|
| 2026.02.23 | ₩79,219 | ₩79,219 | ₩77,018 | ₩77,850 | -1.73% | 37.2만 |
|---|
| 2026.02.20 | ₩78,762 | ₩79,889 | ₩78,722 | ₩79,567 | +1.02% | 45만 |
|---|
| 2026.02.19 | ₩79,621 | ₩79,621 | ₩78,642 | ₩78,937 | -0.86% | 3.2만 |
|---|
| 2026.02.18 | ₩79,219 | ₩80,399 | ₩79,192 | ₩79,983 | +0.97% | 8.3만 |
|---|
| 2026.02.17 | ₩79,393 | ₩79,782 | ₩78,347 | ₩79,259 | -0.17% | 11.8만 |
|---|
| 2026.02.13 | ₩79,111 | ₩79,769 | ₩78,789 | ₩79,259 | +0.19% | 2.2만 |
|---|
| 2026.02.12 | ₩80,842 | ₩80,949 | ₩78,990 | ₩79,125 | -2.12% | 16만 |
|---|
| 2026.02.11 | ₩80,413 | ₩80,802 | ₩79,889 | ₩80,104 | -0.38% | 2.5만 |
|---|
| 2026.02.10 | ₩79,889 | ₩80,909 | ₩79,889 | ₩80,520 | +0.79% | 3.6만 |
|---|
| 2026.02.09 | ₩79,822 | ₩79,889 | ₩79,339 | ₩79,795 | -0.03% | 3.9만 |
|---|
| 2026.02.06 | ₩78,964 | ₩80,225 | ₩78,964 | ₩80,211 | +1.58% | 12.4만 |
|---|
| 2026.02.05 | ₩79,380 | ₩79,380 | ₩78,400 | ₩78,588 | -1.00% | 7만 |
|---|
| 2026.02.04 | ₩79,098 | ₩80,010 | ₩78,762 | ₩79,554 | +0.58% | 7만 |
|---|
| 2026.02.03 | ₩79,044 | ₩79,916 | ₩78,226 | ₩78,642 | -0.51% | 1.2만 |
|---|
| 2026.02.02 | ₩77,904 | ₩79,353 | ₩77,904 | ₩79,178 | +1.64% | 3.8만 |
|---|
| 2026.01.30 | ₩78,199 | ₩78,320 | ₩77,394 | ₩77,998 | -0.26% | 3.7만 |
|---|
| 2026.01.29 | ₩78,347 | ₩78,883 | ₩77,864 | ₩78,400 | +0.07% | 8만 |
|---|
| 2026.01.28 | ₩78,964 | ₩79,098 | ₩78,011 | ₩78,025 | -1.19% | 2만 |
|---|
| 2026.01.27 | ₩78,937 | ₩78,937 | ₩78,481 | ₩78,695 | -0.31% | 3.4만 |
|---|
| 2026.01.26 | ₩79,098 | ₩79,245 | ₩78,776 | ₩78,856 | -0.31% | 1.4만 |
|---|
| 2026.01.23 | ₩79,125 | ₩79,178 | ₩78,722 | ₩78,950 | -0.22% | 4.9만 |
|---|
| 2026.01.22 | ₩79,541 | ₩79,970 | ₩79,151 | ₩79,165 | -0.47% | 8.3천 |
|---|
| 2026.01.21 | ₩77,716 | ₩79,245 | ₩77,716 | ₩79,125 | +1.81% | 1.2만 |
|---|
| 2026.01.20 | ₩77,783 | ₩78,293 | ₩77,300 | ₩77,300 | -0.62% | 2.3만 |
|---|
| 2026.01.16 | ₩79,903 | ₩79,903 | ₩78,977 | ₩79,138 | -0.96% | 1만 |
|---|
| 2026.01.15 | ₩79,648 | ₩80,050 | ₩79,648 | ₩79,943 | +0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩80,104 | ₩80,238 | ₩79,151 | ₩79,460 | -0.80% | 2.7만 |
|---|
| 2026.01.13 | ₩80,252 | ₩80,480 | ₩80,037 | ₩80,466 | +0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩79,822 | ₩80,386 | ₩79,728 | ₩80,292 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩79,755 | ₩80,225 | ₩79,138 | ₩80,225 | +0.59% | 1.2만 |
|---|
| 2026.01.08 | ₩78,360 | ₩79,862 | ₩78,360 | ₩79,473 | +1.42% | 1.1만 |
|---|
| 2026.01.07 | ₩78,601 | ₩78,655 | ₩78,051 | ₩78,051 | -0.70% | 2.3만 |
|---|
| 2026.01.06 | ₩77,354 | ₩78,776 | ₩77,354 | ₩78,668 | +1.70% | 7.6천 |
|---|
| 2026.01.05 | ₩76,777 | ₩78,118 | ₩76,777 | ₩77,555 | +1.01% | 4.9만 |
|---|
| 2026.01.02 | ₩76,643 | ₩77,072 | ₩76,334 | ₩76,938 | +0.39% | 7.3만 |
|---|
| 2025.12.31 | ₩76,992 | ₩77,059 | ₩76,509 | ₩76,509 | -0.63% | 3.1만 |
|---|
| 2025.12.30 | ₩77,287 | ₩77,314 | ₩77,072 | ₩77,099 | -0.24% | 3.4만 |
|---|
| 2025.12.29 | ₩77,501 | ₩77,555 | ₩77,153 | ₩77,354 | -0.19% | 3.1만 |
|---|
| 2025.12.26 | ₩77,756 | ₩77,904 | ₩77,475 | ₩77,783 | +0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩77,676 | ₩78,038 | ₩77,595 | ₩77,877 | +0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩77,837 | ₩77,837 | ₩77,488 | ₩77,528 | -0.40% | 3.8만 |
|---|
| 2025.12.22 | ₩78,051 | ₩78,212 | ₩77,904 | ₩78,145 | +0.12% | 2.1만 |
|---|
| 2025.12.19 | ₩78,025 | ₩78,199 | ₩77,823 | ₩77,890 | -0.17% | 4.4만 |
|---|
| 2025.12.18 | ₩78,373 | ₩78,601 | ₩78,025 | ₩78,065 | -0.39% | 2만 |
|---|
| 2025.12.17 | ₩77,689 | ₩78,400 | ₩77,542 | ₩77,595 | -0.12% | 2.6만 |
|---|
| 2025.12.16 | ₩78,454 | ₩78,534 | ₩77,622 | ₩77,850 | -0.77% | 2.5만 |
|---|
| 2025.12.15 | ₩78,320 | ₩78,588 | ₩77,984 | ₩78,347 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩78,105 | ₩78,360 | ₩77,635 | ₩77,743 | -0.46% | 2.2만 |
|---|
| 2025.12.11 | ₩76,629 | ₩77,689 | ₩76,629 | ₩77,568 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩75,502 | ₩76,643 | ₩75,368 | ₩76,522 | +1.35% | 7.2만 |
|---|
| 2025.12.09 | ₩75,274 | ₩75,570 | ₩75,127 | ₩75,154 | -0.16% | 4만 |
|---|
| 2025.12.08 | ₩76,334 | ₩76,334 | ₩75,516 | ₩75,610 | -0.95% | 1.2만 |
|---|
| 2025.12.05 | ₩76,294 | ₩76,468 | ₩76,254 | ₩76,267 | -0.04% | 9.5천 |
|---|
| 2025.12.04 | ₩76,281 | ₩76,281 | ₩75,529 | ₩75,730 | -0.72% | 1.1만 |
|---|
| 2025.12.03 | ₩75,771 | ₩76,576 | ₩75,771 | ₩76,294 | +0.69% | 6.5천 |
|---|
| 2025.12.02 | ₩76,093 | ₩76,093 | ₩75,435 | ₩75,730 | -0.48% | 2.8만 |
|---|
| 2025.12.01 | ₩75,462 | ₩76,603 | ₩75,462 | ₩75,945 | +0.64% | 2.6만 |
|---|
| 2025.11.28 | ₩75,878 | ₩76,093 | ₩75,878 | ₩75,878 | 0.00% | 4.3천 |
|---|
| 2025.11.26 | ₩75,180 | ₩76,012 | ₩75,180 | ₩75,757 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩73,732 | ₩75,288 | ₩73,732 | ₩75,248 | +2.06% | 10.6만 |
|---|
| 2025.11.24 | ₩73,302 | ₩73,584 | ₩72,980 | ₩72,980 | -0.44% | 2.2만 |
|---|
| 2025.11.21 | ₩71,491 | ₩73,611 | ₩71,491 | ₩73,208 | +2.40% | 3.2만 |
|---|
| 2025.11.20 | ₩72,081 | ₩72,497 | ₩70,820 | ₩70,847 | -1.71% | 14.7만 |
|---|
| 2025.11.19 | ₩72,055 | ₩72,068 | ₩71,397 | ₩71,612 | -0.61% | 4.2만 |
|---|
| 2025.11.18 | ₩71,424 | ₩72,202 | ₩71,424 | ₩71,853 | +0.60% | 3.1만 |
|---|
| 2025.11.17 | ₩73,074 | ₩73,249 | ₩71,746 | ₩71,988 | -1.49% | 2.8만 |
|---|
| 2025.11.14 | ₩73,423 | ₩73,866 | ₩73,423 | ₩73,450 | +0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩75,046 | ₩75,046 | ₩73,866 | ₩73,866 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩74,684 | ₩75,154 | ₩74,684 | ₩74,778 | +0.13% | 1.1만 |
|---|
| 2025.11.11 | ₩74,228 | ₩74,832 | ₩74,228 | ₩74,496 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩74,241 | ₩74,389 | ₩73,812 | ₩74,308 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩73,222 | ₩73,933 | ₩73,021 | ₩73,879 | +0.90% | 4.1만 |
|---|
| 2025.11.06 | ₩73,235 | ₩73,343 | ₩72,377 | ₩72,484 | -1.03% | 2.7만 |
|---|
| 2025.11.05 | ₩73,061 | ₩73,919 | ₩73,021 | ₩73,718 | +0.90% | 4.4만 |
|---|
| 2025.11.04 | ₩72,967 | ₩73,168 | ₩72,886 | ₩72,953 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩73,624 | ₩73,718 | ₩73,275 | ₩73,651 | +0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩74,268 | ₩74,523 | ₩73,906 | ₩74,188 | -0.11% | 1.7만 |
|---|
| 2025.10.30 | ₩74,027 | ₩75,234 | ₩74,027 | ₩74,188 | +0.22% | 3.3만 |
|---|
| 2025.10.29 | ₩76,133 | ₩76,294 | ₩75,006 | ₩75,248 | -1.16% | 1.5만 |
|---|
| 2025.10.28 | ₩76,656 | ₩77,059 | ₩76,455 | ₩76,455 | -0.26% | 7.2만 |
|---|
| 2025.10.27 | ₩77,434 | ₩77,434 | ₩77,005 | ₩77,287 | -0.19% | 5.4만 |
|---|
| 2025.10.24 | ₩77,407 | ₩77,407 | ₩76,763 | ₩76,777 | -0.81% | 1.8만 |
|---|
| 2025.10.23 | ₩76,683 | ₩77,206 | ₩76,643 | ₩77,018 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩77,206 | ₩77,300 | ₩76,670 | ₩76,790 | -0.54% | 3만 |
|---|
| 2025.10.21 | ₩75,932 | ₩77,475 | ₩75,932 | ₩77,340 | +1.86% | 3.2만 |
|---|
| 2025.10.20 | ₩75,972 | ₩76,146 | ₩75,932 | ₩76,026 | +0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩75,087 | ₩75,730 | ₩75,087 | ₩75,543 | +0.61% | 2.7만 |
|---|
| 2025.10.16 | ₩75,811 | ₩75,811 | ₩74,765 | ₩75,073 | -0.97% | 1.4만 |
|---|
| 2025.10.15 | ₩75,918 | ₩76,603 | ₩75,422 | ₩75,690 | -0.30% | 4.6만 |
|---|
| 2025.10.14 | ₩74,322 | ₩75,972 | ₩74,322 | ₩75,650 | +1.79% | 4.1만 |
|---|
| 2025.10.13 | ₩74,054 | ₩74,577 | ₩73,973 | ₩74,537 | +0.65% | 4.1만 |
|---|
| 2025.10.10 | ₩75,409 | ₩75,409 | ₩73,504 | ₩73,504 | -2.53% | 12.4만 |
|---|