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 | ₩70,598 | ₩70,691 | ₩70,329 | ₩70,611 | +0.02% | 51.1만 |
| 2026.10.08 | ₩69,230 | ₩70,557 | ₩69,122 | ₩70,531 | +1.88% | 17.6만 |
| 2026.10.07 | ₩69,873 | ₩69,873 | ₩69,310 | ₩69,552 | -0.46% | 9.1만 |
| 2026.10.06 | ₩69,538 | ₩70,383 | ₩69,538 | ₩70,195 | +0.95% | 11.9만 |
| 2026.10.05 | ₩69,404 | ₩69,605 | ₩68,921 | ₩69,404 | 0.00% | 22.6만 |
| 2026.10.02 | ₩69,981 | ₩69,994 | ₩69,203 | ₩69,511 | -0.67% | 34.1만 |
| 2026.10.01 | ₩69,216 | ₩69,578 | ₩68,613 | ₩69,484 | +0.39% | 12.1만 |
| 2026.09.30 | ₩70,128 | ₩70,182 | ₩69,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,364 |
| -1.09% |
| 16.7만 |
| 2026.09.29 | ₩70,021 | ₩70,088 | ₩69,552 | ₩69,927 | -0.13% | 46.2만 |
|---|
| 2026.09.28 | ₩69,712 | ₩70,410 | ₩69,458 | ₩69,686 | -0.04% | 59.4만 |
|---|
| 2026.09.25 | ₩69,766 | ₩70,383 | ₩69,699 | ₩70,182 | +0.60% | 14만 |
|---|
| 2026.09.24 | ₩70,034 | ₩70,276 | ₩69,270 | ₩69,753 | -0.40% | 7.4만 |
|---|
| 2026.09.23 | ₩70,785 | ₩70,785 | ₩69,914 | ₩70,034 | -1.06% | 6.9만 |
|---|
| 2026.09.22 | ₩71,738 | ₩71,979 | ₩70,987 | ₩71,174 | -0.79% | 5.3만 |
|---|
| 2026.09.21 | ₩70,624 | ₩70,987 | ₩70,088 | ₩70,718 | +0.13% | 3.7만 |
|---|
| 2026.09.18 | ₩70,718 | ₩70,718 | ₩70,289 | ₩70,316 | -0.57% | 9.1만 |
|---|
| 2026.09.17 | ₩71,644 | ₩71,644 | ₩70,987 | ₩71,040 | -0.84% | 3.7만 |
|---|
| 2026.09.16 | ₩71,215 | ₩71,684 | ₩70,490 | ₩70,705 | -0.72% | 3.3만 |
|---|
| 2026.09.15 | ₩72,180 | ₩72,180 | ₩71,282 | ₩71,295 | -1.23% | 286.2만 |
|---|
| 2026.09.14 | ₩72,542 | ₩72,824 | ₩72,113 | ₩72,717 | +0.24% | 6.6만 |
|---|
| 2026.09.11 | ₩72,475 | ₩72,475 | ₩71,845 | ₩72,113 | -0.50% | 4.5만 |
|---|
| 2026.09.10 | ₩71,443 | ₩72,046 | ₩71,201 | ₩71,577 | +0.19% | 13.2만 |
|---|
| 2026.09.09 | ₩72,515 | ₩72,515 | ₩71,885 | ₩71,992 | -0.72% | 13.4만 |
|---|
| 2026.09.08 | ₩74,031 | ₩74,031 | ₩73,132 | ₩73,146 | -1.20% | 4만 |
|---|
| 2026.09.04 | ₩74,366 | ₩74,742 | ₩74,299 | ₩74,514 | +0.20% | 3.7만 |
|---|
| 2026.09.03 | ₩75,131 | ₩75,533 | ₩74,474 | ₩75,037 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩74,500 | ₩75,117 | ₩74,487 | ₩74,755 | +0.34% | 2.7만 |
|---|
| 2026.09.01 | ₩74,581 | ₩75,144 | ₩74,138 | ₩74,192 | -0.52% | 4.1만 |
|---|
| 2026.08.31 | ₩75,774 | ₩75,774 | ₩75,131 | ₩75,131 | -0.85% | 9.3만 |
|---|
| 2026.08.28 | ₩75,989 | ₩76,257 | ₩75,815 | ₩76,163 | +0.23% | 8.9만 |
|---|
| 2026.08.27 | ₩76,485 | ₩76,485 | ₩75,493 | ₩75,520 | -1.26% | 8만 |
|---|
| 2026.08.26 | ₩77,290 | ₩77,344 | ₩76,861 | ₩77,008 | -0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩77,706 | ₩77,706 | ₩77,236 | ₩77,437 | -0.35% | 7.2만 |
|---|
| 2026.08.24 | ₩77,276 | ₩77,840 | ₩77,276 | ₩77,706 | +0.56% | 28.6만 |
|---|
| 2026.08.21 | ₩76,700 | ₩77,102 | ₩76,593 | ₩76,928 | +0.30% | 9.2만 |
|---|
| 2026.08.20 | ₩76,177 | ₩76,432 | ₩75,935 | ₩76,137 | -0.05% | 3.1만 |
|---|
| 2026.08.19 | ₩77,518 | ₩78,095 | ₩77,250 | ₩77,276 | -0.31% | 8천 |
|---|
| 2026.08.18 | ₩76,593 | ₩77,290 | ₩76,257 | ₩76,257 | -0.44% | 1.7만 |
|---|
| 2026.08.17 | ₩77,317 | ₩77,317 | ₩76,445 | ₩76,445 | -1.13% | 2.6만 |
|---|
| 2026.08.14 | ₩77,840 | ₩78,148 | ₩77,692 | ₩77,746 | -0.12% | 10.3만 |
|---|
| 2026.08.13 | ₩78,028 | ₩78,202 | ₩77,531 | ₩77,893 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩78,215 | ₩78,215 | ₩77,437 | ₩77,732 | -0.62% | 1.6만 |
|---|
| 2026.08.11 | ₩77,947 | ₩78,577 | ₩77,800 | ₩78,256 | +0.40% | 2.7만 |
|---|
| 2026.08.10 | ₩78,188 | ₩78,229 | ₩77,665 | ₩78,188 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩77,800 | ₩78,819 | ₩77,800 | ₩78,658 | +1.10% | 3.2만 |
|---|
| 2026.08.06 | ₩77,813 | ₩78,001 | ₩77,384 | ₩77,478 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩77,840 | ₩78,430 | ₩77,786 | ₩78,068 | +0.29% | 3.1만 |
|---|
| 2026.08.04 | ₩76,780 | ₩77,411 | ₩76,646 | ₩77,263 | +0.63% | 17.4만 |
|---|
| 2026.08.03 | ₩77,156 | ₩77,893 | ₩76,579 | ₩77,022 | -0.17% | 3.5만 |
|---|
| 2026.07.31 | ₩76,458 | ₩76,458 | ₩75,976 | ₩76,217 | -0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩76,297 | ₩76,579 | ₩75,815 | ₩76,579 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩76,780 | ₩78,269 | ₩76,700 | ₩77,169 | +0.51% | 2.4만 |
|---|
| 2026.07.28 | ₩76,150 | ₩77,223 | ₩75,976 | ₩77,183 | +1.36% | 11.6만 |
|---|
| 2026.07.27 | ₩74,500 | ₩75,305 | ₩74,500 | ₩75,305 | +1.08% | 8.6만 |
|---|
| 2026.07.24 | ₩72,274 | ₩73,843 | ₩72,274 | ₩73,387 | +1.54% | 14.6만 |
|---|
| 2026.07.23 | ₩72,462 | ₩72,556 | ₩71,845 | ₩72,194 | -0.37% | 8.9만 |
|---|
| 2026.07.22 | ₩74,071 | ₩74,339 | ₩73,427 | ₩73,521 | -0.74% | 3만 |
|---|
| 2026.07.21 | ₩73,803 | ₩74,071 | ₩73,521 | ₩73,924 | +0.16% | 2.4만 |
|---|
| 2026.07.20 | ₩74,634 | ₩74,634 | ₩73,642 | ₩73,870 | -1.02% | 4.1만 |
|---|
| 2026.07.17 | ₩75,198 | ₩75,681 | ₩74,326 | ₩74,406 | -1.05% | 10.4만 |
|---|
| 2026.07.16 | ₩74,608 | ₩75,560 | ₩74,608 | ₩75,533 | +1.24% | 3.4만 |
|---|
| 2026.07.15 | ₩74,232 | ₩75,064 | ₩74,018 | ₩74,420 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩74,259 | ₩74,567 | ₩73,749 | ₩74,004 | -0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,171 | ₩75,654 | ₩74,192 | ₩74,299 | -1.16% | 3.5만 |
|---|
| 2026.07.10 | ₩74,755 | ₩75,385 | ₩74,755 | ₩75,010 | +0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩73,360 | ₩74,621 | ₩73,199 | ₩74,380 | +1.39% | 2.8만 |
|---|
| 2026.07.08 | ₩74,299 | ₩74,299 | ₩72,931 | ₩73,494 | -1.08% | 3.3만 |
|---|
| 2026.07.07 | ₩75,573 | ₩75,761 | ₩74,822 | ₩75,023 | -0.73% | 9만 |
|---|
| 2026.07.06 | ₩75,694 | ₩75,694 | ₩74,339 | ₩75,010 | -0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩76,002 | ₩76,002 | ₩74,997 | ₩75,667 | -0.44% | 10.9만 |
|---|
| 2026.07.01 | ₩75,251 | ₩76,002 | ₩75,064 | ₩75,157 | -0.12% | 2.6만 |
|---|
| 2026.06.30 | ₩74,701 | ₩75,225 | ₩74,701 | ₩75,104 | +0.54% | 8만 |
|---|
| 2026.06.29 | ₩75,707 | ₩75,868 | ₩75,238 | ₩75,426 | -0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩74,876 | ₩75,855 | ₩74,876 | ₩75,560 | +0.91% | 6.4만 |
|---|
| 2026.06.25 | ₩75,359 | ₩76,163 | ₩74,594 | ₩74,809 | -0.73% | 7.2만 |
|---|
| 2026.06.24 | ₩74,246 | ₩76,284 | ₩74,246 | ₩75,439 | +1.61% | 13.1만 |
|---|
| 2026.06.23 | ₩73,494 | ₩74,125 | ₩73,494 | ₩73,790 | +0.40% | 11.8만 |
|---|
| 2026.06.22 | ₩74,836 | ₩74,862 | ₩73,830 | ₩73,950 | -1.18% | 5.5만 |
|---|
| 2026.06.18 | ₩75,037 | ₩75,868 | ₩75,037 | ₩75,211 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩75,815 | ₩76,351 | ₩74,071 | ₩74,165 | -2.18% | 44.3만 |
|---|
| 2026.06.16 | ₩76,297 | ₩76,472 | ₩75,922 | ₩75,962 | -0.44% | 1.6만 |
|---|
| 2026.06.15 | ₩76,190 | ₩76,941 | ₩75,788 | ₩75,882 | -0.40% | 5.2만 |
|---|
| 2026.06.12 | ₩75,399 | ₩75,439 | ₩74,527 | ₩75,157 | -0.32% | 1.8만 |
|---|
| 2026.06.11 | ₩72,931 | ₩74,795 | ₩72,931 | ₩74,795 | +2.56% | 2.5만 |
|---|
| 2026.06.10 | ₩74,178 | ₩74,178 | ₩72,864 | ₩72,878 | -1.75% | 3.7만 |
|---|
| 2026.06.09 | ₩74,152 | ₩74,795 | ₩73,481 | ₩74,299 | +0.20% | 10.2만 |
|---|
| 2026.06.08 | ₩72,945 | ₩73,441 | ₩72,636 | ₩72,958 | +0.02% | 3만 |
|---|
| 2026.06.05 | ₩73,012 | ₩73,629 | ₩72,784 | ₩72,985 | -0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩73,924 | ₩74,018 | ₩73,146 | ₩73,414 | -0.69% | 9.4만 |
|---|
| 2026.06.03 | ₩72,757 | ₩73,146 | ₩72,757 | ₩73,025 | +0.37% | 8.1만 |
|---|
| 2026.06.02 | ₩73,696 | ₩73,696 | ₩72,931 | ₩73,320 | -0.51% | 12.2만 |
|---|
| 2026.06.01 | ₩74,044 | ₩74,339 | ₩73,588 | ₩74,111 | +0.09% | 4.2만 |
|---|
| 2026.05.29 | ₩74,567 | ₩74,634 | ₩74,165 | ₩74,192 | -0.50% | 4.3만 |
|---|
| 2026.05.28 | ₩73,401 | ₩74,514 | ₩73,186 | ₩74,393 | +1.35% | 8.2만 |
|---|
| 2026.05.27 | ₩73,106 | ₩74,675 | ₩73,106 | ₩73,883 | +1.06% | 19.7만 |
|---|
| 2026.05.26 | ₩72,676 | ₩72,904 | ₩72,341 | ₩72,636 | -0.06% | 3.2만 |
|---|
| 2026.05.22 | ₩72,355 | ₩72,489 | ₩72,046 | ₩72,341 | -0.02% | 1.3만 |
|---|
| 2026.05.21 | ₩70,571 | ₩71,979 | ₩70,209 | ₩71,791 | +1.73% | 9천 |
|---|
| 2026.05.20 | ₩69,082 | ₩71,080 | ₩68,358 | ₩71,000 | +2.78% | 1.3만 |
|---|
| 2026.05.19 | ₩69,176 | ₩69,552 | ₩69,176 | ₩69,230 | +0.08% | 1.5만 |
|---|
| 2026.05.18 | ₩69,471 | ₩70,343 | ₩69,471 | ₩69,686 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩70,061 | ₩70,101 | ₩69,391 | ₩69,417 | -0.92% | 2.8만 |
|---|
| 2026.05.14 | ₩70,383 | ₩70,960 | ₩70,262 | ₩70,329 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩70,370 | ₩70,370 | ₩69,833 | ₩69,927 | -0.63% | 3.6만 |
|---|
| 2026.05.12 | ₩70,826 | ₩70,919 | ₩70,437 | ₩70,557 | -0.38% | 7.3만 |
|---|
| 2026.05.11 | ₩72,261 | ₩72,261 | ₩70,987 | ₩70,987 | -1.76% | 15.7만 |
|---|
| 2026.05.08 | ₩73,199 | ₩73,199 | ₩72,381 | ₩72,596 | -0.82% | 8.5천 |
|---|
| 2026.05.07 | ₩73,843 | ₩73,843 | ₩72,918 | ₩73,146 | -0.94% | 1.1만 |
|---|
| 2026.05.06 | ₩73,347 | ₩73,883 | ₩73,334 | ₩73,669 | +0.44% | 22.4만 |
|---|
| 2026.05.05 | ₩72,059 | ₩72,515 | ₩71,791 | ₩72,194 | +0.19% | 1.7만 |
|---|
| 2026.05.04 | ₩73,226 | ₩73,320 | ₩71,939 | ₩71,992 | -1.68% | 15.4만 |
|---|
| 2026.05.01 | ₩74,272 | ₩74,406 | ₩73,602 | ₩73,602 | -0.90% | 4.5만 |
|---|
| 2026.04.30 | ₩73,749 | ₩74,460 | ₩73,722 | ₩74,259 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩73,481 | ₩73,508 | ₩73,052 | ₩73,293 | -0.26% | 5.5천 |
|---|
| 2026.04.28 | ₩74,554 | ₩74,554 | ₩74,004 | ₩74,071 | -0.65% | 5.2만 |
|---|
| 2026.04.27 | ₩75,023 | ₩75,453 | ₩74,782 | ₩74,782 | -0.32% | 3.1만 |
|---|
| 2026.04.24 | ₩75,506 | ₩75,734 | ₩75,251 | ₩75,466 | -0.05% | 1.1만 |
|---|
| 2026.04.23 | ₩76,244 | ₩76,244 | ₩74,929 | ₩75,654 | -0.77% | 2.5만 |
|---|
| 2026.04.22 | ₩77,303 | ₩77,504 | ₩76,391 | ₩76,566 | -0.95% | 8.1만 |
|---|
| 2026.04.21 | ₩78,349 | ₩78,604 | ₩77,183 | ₩77,370 | -1.25% | 6.3만 |
|---|
| 2026.04.20 | ₩77,491 | ₩78,148 | ₩77,344 | ₩78,148 | +0.85% | 1.7만 |
|---|
| 2026.04.17 | ₩76,713 | ₩78,859 | ₩76,713 | ₩77,880 | +1.52% | 6만 |
|---|
| 2026.04.16 | ₩76,096 | ₩76,525 | ₩75,506 | ₩75,533 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩75,399 | ₩76,284 | ₩75,399 | ₩76,043 | +0.85% | 6.5만 |
|---|
| 2026.04.14 | ₩74,943 | ₩75,707 | ₩74,943 | ₩75,479 | +0.72% | 1.8만 |
|---|
| 2026.04.13 | ₩73,320 | ₩74,567 | ₩73,320 | ₩74,567 | +1.70% | 8.3천 |
|---|
| 2026.04.10 | ₩74,406 | ₩74,406 | ₩73,615 | ₩73,790 | -0.83% | 5.2천 |
|---|
| 2026.04.09 | ₩73,548 | ₩74,675 | ₩73,548 | ₩74,433 | +1.20% | 1.9만 |
|---|
| 2026.04.08 | ₩74,178 | ₩74,916 | ₩73,803 | ₩74,098 | -0.11% | 5.3만 |
|---|
| 2026.04.07 | ₩71,577 | ₩71,805 | ₩70,933 | ₩71,335 | -0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩71,416 | ₩72,623 | ₩71,416 | ₩72,623 | +1.69% | 2.8만 |
|---|
| 2026.04.02 | ₩70,812 | ₩71,872 | ₩70,732 | ₩71,684 | +1.23% | 8.3천 |
|---|
| 2026.04.01 | ₩71,979 | ₩72,462 | ₩71,845 | ₩72,073 | +0.13% | 2.5만 |
|---|
| 2026.03.31 | ₩70,678 | ₩72,086 | ₩70,678 | ₩71,791 | +1.57% | 1.3만 |
|---|
| 2026.03.30 | ₩70,477 | ₩70,638 | ₩69,525 | ₩69,753 | -1.03% | 2.6만 |
|---|
| 2026.03.27 | ₩71,268 | ₩71,268 | ₩69,739 | ₩69,820 | -2.03% | 1.6만 |
|---|
| 2026.03.26 | ₩72,113 | ₩72,851 | ₩71,603 | ₩71,644 | -0.65% | 1만 |
|---|
| 2026.03.25 | ₩73,052 | ₩73,360 | ₩72,033 | ₩72,556 | -0.68% | 4.1천 |
|---|
| 2026.03.24 | ₩71,791 | ₩72,515 | ₩71,563 | ₩72,247 | +0.64% | 1.3만 |
|---|
| 2026.03.23 | ₩72,448 | ₩73,454 | ₩72,448 | ₩72,542 | +0.13% | 15.1만 |
|---|
| 2026.03.20 | ₩71,724 | ₩71,724 | ₩70,665 | ₩71,094 | -0.88% | 2만 |
|---|
| 2026.03.19 | ₩71,751 | ₩72,663 | ₩71,697 | ₩72,368 | +0.86% | 8.6천 |
|---|
| 2026.03.18 | ₩73,280 | ₩73,387 | ₩72,261 | ₩72,287 | -1.35% | 2만 |
|---|
| 2026.03.17 | ₩74,125 | ₩74,433 | ₩73,816 | ₩73,816 | -0.42% | 2.4만 |
|---|
| 2026.03.16 | ₩73,025 | ₩73,602 | ₩73,025 | ₩73,253 | +0.31% | 3.2만 |
|---|
| 2026.03.13 | ₩73,427 | ₩73,427 | ₩72,435 | ₩72,529 | -1.22% | 2만 |
|---|
| 2026.03.12 | ₩73,763 | ₩74,004 | ₩72,851 | ₩72,878 | -1.20% | 1.5만 |
|---|
| 2026.03.11 | ₩75,010 | ₩75,292 | ₩74,339 | ₩74,554 | -0.61% | 6.8천 |
|---|
| 2026.03.10 | ₩74,970 | ₩76,324 | ₩74,956 | ₩75,131 | +0.21% | 2.8만 |
|---|
| 2026.03.09 | ₩74,447 | ₩75,774 | ₩72,891 | ₩75,681 | +1.66% | 10만 |
|---|
| 2026.03.06 | ₩75,667 | ₩75,667 | ₩74,594 | ₩75,506 | -0.21% | 4.6만 |
|---|
| 2026.03.05 | ₩76,633 | ₩77,397 | ₩76,137 | ₩76,820 | +0.25% | 3.8만 |
|---|
| 2026.03.04 | ₩77,290 | ₩77,344 | ₩76,820 | ₩77,035 | -0.33% | 4.3만 |
|---|
| 2026.03.03 | ₩75,774 | ₩77,008 | ₩75,077 | ₩76,794 | +1.35% | 1.9만 |
|---|
| 2026.03.02 | ₩77,209 | ₩77,826 | ₩76,700 | ₩77,531 | +0.42% | 5만 |
|---|
| 2026.02.27 | ₩78,752 | ₩79,194 | ₩78,376 | ₩79,114 | +0.46% | 6.7만 |
|---|
| 2026.02.26 | ₩78,926 | ₩79,637 | ₩78,926 | ₩79,556 | +0.80% | 41.2만 |
|---|
| 2026.02.25 | ₩78,792 | ₩78,792 | ₩78,028 | ₩78,524 | -0.34% | 2.1만 |
|---|
| 2026.02.24 | ₩77,853 | ₩79,167 | ₩77,853 | ₩78,805 | +1.22% | 3.9만 |
|---|
| 2026.02.23 | ₩79,194 | ₩79,194 | ₩76,995 | ₩77,826 | -1.73% | 37.2만 |
|---|
| 2026.02.20 | ₩78,738 | ₩79,865 | ₩78,698 | ₩79,543 | +1.02% | 45만 |
|---|
| 2026.02.19 | ₩79,597 | ₩79,597 | ₩78,618 | ₩78,913 | -0.86% | 3.2만 |
|---|
| 2026.02.18 | ₩79,194 | ₩80,375 | ₩79,167 | ₩79,959 | +0.97% | 8.3만 |
|---|
| 2026.02.17 | ₩79,369 | ₩79,758 | ₩78,323 | ₩79,235 | -0.17% | 11.8만 |
|---|
| 2026.02.13 | ₩79,087 | ₩79,744 | ₩78,765 | ₩79,235 | +0.19% | 2.2만 |
|---|
| 2026.02.12 | ₩80,817 | ₩80,924 | ₩78,966 | ₩79,100 | -2.12% | 16만 |
|---|
| 2026.02.11 | ₩80,388 | ₩80,777 | ₩79,865 | ₩80,079 | -0.38% | 2.5만 |
|---|
| 2026.02.10 | ₩79,865 | ₩80,884 | ₩79,865 | ₩80,495 | +0.79% | 3.6만 |
|---|
| 2026.02.09 | ₩79,798 | ₩79,865 | ₩79,315 | ₩79,771 | -0.03% | 3.9만 |
|---|
| 2026.02.06 | ₩78,940 | ₩80,200 | ₩78,940 | ₩80,187 | +1.58% | 12.4만 |
|---|
| 2026.02.05 | ₩79,355 | ₩79,355 | ₩78,376 | ₩78,564 | -1.00% | 7만 |
|---|
| 2026.02.04 | ₩79,074 | ₩79,986 | ₩78,738 | ₩79,530 | +0.58% | 7만 |
|---|
| 2026.02.03 | ₩79,020 | ₩79,892 | ₩78,202 | ₩78,618 | -0.51% | 1.2만 |
|---|
| 2026.02.02 | ₩77,880 | ₩79,328 | ₩77,880 | ₩79,154 | +1.64% | 3.8만 |
|---|
| 2026.01.30 | ₩78,175 | ₩78,296 | ₩77,370 | ₩77,974 | -0.26% | 3.7만 |
|---|
| 2026.01.29 | ₩78,323 | ₩78,859 | ₩77,840 | ₩78,376 | +0.07% | 8만 |
|---|
| 2026.01.28 | ₩78,940 | ₩79,074 | ₩77,987 | ₩78,001 | -1.19% | 2만 |
|---|
| 2026.01.27 | ₩78,913 | ₩78,913 | ₩78,457 | ₩78,671 | -0.31% | 3.4만 |
|---|
| 2026.01.26 | ₩79,074 | ₩79,221 | ₩78,752 | ₩78,832 | -0.31% | 1.4만 |
|---|
| 2026.01.23 | ₩79,100 | ₩79,154 | ₩78,698 | ₩78,926 | -0.22% | 4.9만 |
|---|
| 2026.01.22 | ₩79,516 | ₩79,945 | ₩79,127 | ₩79,141 | -0.47% | 8.3천 |
|---|
| 2026.01.21 | ₩77,692 | ₩79,221 | ₩77,692 | ₩79,100 | +1.81% | 1.2만 |
|---|
| 2026.01.20 | ₩77,759 | ₩78,269 | ₩77,276 | ₩77,276 | -0.62% | 2.3만 |
|---|
| 2026.01.16 | ₩79,878 | ₩79,878 | ₩78,953 | ₩79,114 | -0.96% | 1만 |
|---|
| 2026.01.15 | ₩79,623 | ₩80,026 | ₩79,623 | ₩79,919 | +0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩80,079 | ₩80,214 | ₩79,127 | ₩79,436 | -0.80% | 2.7만 |
|---|
| 2026.01.13 | ₩80,227 | ₩80,455 | ₩80,012 | ₩80,442 | +0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩79,798 | ₩80,361 | ₩79,704 | ₩80,267 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩79,731 | ₩80,200 | ₩79,114 | ₩80,200 | +0.59% | 1.2만 |
|---|
| 2026.01.08 | ₩78,336 | ₩79,838 | ₩78,336 | ₩79,449 | +1.42% | 1.1만 |
|---|
| 2026.01.07 | ₩78,577 | ₩78,631 | ₩78,028 | ₩78,028 | -0.70% | 2.3만 |
|---|
| 2026.01.06 | ₩77,330 | ₩78,752 | ₩77,330 | ₩78,644 | +1.70% | 7.6천 |
|---|
| 2026.01.05 | ₩76,753 | ₩78,095 | ₩76,753 | ₩77,531 | +1.01% | 4.9만 |
|---|
| 2026.01.02 | ₩76,619 | ₩77,048 | ₩76,311 | ₩76,914 | +0.39% | 7.3만 |
|---|
| 2025.12.31 | ₩76,968 | ₩77,035 | ₩76,485 | ₩76,485 | -0.63% | 3.1만 |
|---|
| 2025.12.30 | ₩77,263 | ₩77,290 | ₩77,048 | ₩77,075 | -0.24% | 3.4만 |
|---|
| 2025.12.29 | ₩77,478 | ₩77,531 | ₩77,129 | ₩77,330 | -0.19% | 3.1만 |
|---|
| 2025.12.26 | ₩77,732 | ₩77,880 | ₩77,451 | ₩77,759 | +0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩77,652 | ₩78,014 | ₩77,572 | ₩77,853 | +0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩77,813 | ₩77,813 | ₩77,464 | ₩77,504 | -0.40% | 3.8만 |
|---|
| 2025.12.22 | ₩78,028 | ₩78,188 | ₩77,880 | ₩78,121 | +0.12% | 2.1만 |
|---|
| 2025.12.19 | ₩78,001 | ₩78,175 | ₩77,800 | ₩77,867 | -0.17% | 4.4만 |
|---|
| 2025.12.18 | ₩78,349 | ₩78,577 | ₩78,001 | ₩78,041 | -0.39% | 2만 |
|---|
| 2025.12.17 | ₩77,665 | ₩78,376 | ₩77,518 | ₩77,572 | -0.12% | 2.6만 |
|---|
| 2025.12.16 | ₩78,430 | ₩78,510 | ₩77,598 | ₩77,826 | -0.77% | 2.5만 |
|---|
| 2025.12.15 | ₩78,296 | ₩78,564 | ₩77,960 | ₩78,323 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩78,081 | ₩78,336 | ₩77,612 | ₩77,719 | -0.46% | 2.2만 |
|---|
| 2025.12.11 | ₩76,606 | ₩77,665 | ₩76,606 | ₩77,545 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩75,479 | ₩76,619 | ₩75,345 | ₩76,499 | +1.35% | 7.2만 |
|---|
| 2025.12.09 | ₩75,251 | ₩75,546 | ₩75,104 | ₩75,131 | -0.16% | 4만 |
|---|
| 2025.12.08 | ₩76,311 | ₩76,311 | ₩75,493 | ₩75,587 | -0.95% | 1.2만 |
|---|
| 2025.12.05 | ₩76,271 | ₩76,445 | ₩76,230 | ₩76,244 | -0.04% | 9.5천 |
|---|
| 2025.12.04 | ₩76,257 | ₩76,257 | ₩75,506 | ₩75,707 | -0.72% | 1.1만 |
|---|
| 2025.12.03 | ₩75,748 | ₩76,552 | ₩75,748 | ₩76,271 | +0.69% | 6.5천 |
|---|
| 2025.12.02 | ₩76,069 | ₩76,069 | ₩75,412 | ₩75,707 | -0.48% | 2.8만 |
|---|
| 2025.12.01 | ₩75,439 | ₩76,579 | ₩75,439 | ₩75,922 | +0.64% | 2.6만 |
|---|
| 2025.11.28 | ₩75,855 | ₩76,069 | ₩75,855 | ₩75,855 | 0.00% | 4.3천 |
|---|
| 2025.11.26 | ₩75,157 | ₩75,989 | ₩75,157 | ₩75,734 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩73,709 | ₩75,265 | ₩73,709 | ₩75,225 | +2.06% | 10.6만 |
|---|
| 2025.11.24 | ₩73,280 | ₩73,562 | ₩72,958 | ₩72,958 | -0.44% | 2.2만 |
|---|
| 2025.11.21 | ₩71,469 | ₩73,588 | ₩71,469 | ₩73,186 | +2.40% | 3.2만 |
|---|
| 2025.11.20 | ₩72,059 | ₩72,475 | ₩70,799 | ₩70,826 | -1.71% | 14.7만 |
|---|
| 2025.11.19 | ₩72,033 | ₩72,046 | ₩71,375 | ₩71,590 | -0.61% | 4.2만 |
|---|
| 2025.11.18 | ₩71,402 | ₩72,180 | ₩71,402 | ₩71,831 | +0.60% | 3.1만 |
|---|
| 2025.11.17 | ₩73,052 | ₩73,226 | ₩71,724 | ₩71,966 | -1.49% | 2.8만 |
|---|
| 2025.11.14 | ₩73,401 | ₩73,843 | ₩73,401 | ₩73,427 | +0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩75,023 | ₩75,023 | ₩73,843 | ₩73,843 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩74,661 | ₩75,131 | ₩74,661 | ₩74,755 | +0.13% | 1.1만 |
|---|
| 2025.11.11 | ₩74,205 | ₩74,809 | ₩74,205 | ₩74,474 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩74,219 | ₩74,366 | ₩73,790 | ₩74,286 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩73,199 | ₩73,910 | ₩72,998 | ₩73,857 | +0.90% | 4.1만 |
|---|
| 2025.11.06 | ₩73,213 | ₩73,320 | ₩72,355 | ₩72,462 | -1.03% | 2.7만 |
|---|
| 2025.11.05 | ₩73,038 | ₩73,897 | ₩72,998 | ₩73,696 | +0.90% | 4.4만 |
|---|
| 2025.11.04 | ₩72,945 | ₩73,146 | ₩72,864 | ₩72,931 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩73,602 | ₩73,696 | ₩73,253 | ₩73,629 | +0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩74,246 | ₩74,500 | ₩73,883 | ₩74,165 | -0.11% | 1.7만 |
|---|
| 2025.10.30 | ₩74,004 | ₩75,211 | ₩74,004 | ₩74,165 | +0.22% | 3.3만 |
|---|
| 2025.10.29 | ₩76,110 | ₩76,271 | ₩74,983 | ₩75,225 | -1.16% | 1.5만 |
|---|
| 2025.10.28 | ₩76,633 | ₩77,035 | ₩76,432 | ₩76,432 | -0.26% | 7.2만 |
|---|
| 2025.10.27 | ₩77,411 | ₩77,411 | ₩76,981 | ₩77,263 | -0.19% | 5.4만 |
|---|
| 2025.10.24 | ₩77,384 | ₩77,384 | ₩76,740 | ₩76,753 | -0.81% | 1.8만 |
|---|
| 2025.10.23 | ₩76,660 | ₩77,183 | ₩76,619 | ₩76,995 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩77,183 | ₩77,276 | ₩76,646 | ₩76,767 | -0.54% | 3만 |
|---|
| 2025.10.21 | ₩75,909 | ₩77,451 | ₩75,909 | ₩77,317 | +1.86% | 3.2만 |
|---|
| 2025.10.20 | ₩75,949 | ₩76,123 | ₩75,909 | ₩76,002 | +0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩75,064 | ₩75,707 | ₩75,064 | ₩75,520 | +0.61% | 2.7만 |
|---|
| 2025.10.16 | ₩75,788 | ₩75,788 | ₩74,742 | ₩75,050 | -0.97% | 1.4만 |
|---|
| 2025.10.15 | ₩75,895 | ₩76,579 | ₩75,399 | ₩75,667 | -0.30% | 4.6만 |
|---|
| 2025.10.14 | ₩74,299 | ₩75,949 | ₩74,299 | ₩75,627 | +1.79% | 4.1만 |
|---|
| 2025.10.13 | ₩74,031 | ₩74,554 | ₩73,950 | ₩74,514 | +0.65% | 4.1만 |
|---|
| 2025.10.10 | ₩75,385 | ₩75,385 | ₩73,481 | ₩73,481 | -2.53% | 12.4만 |
|---|