시장 데이터를 불러오는 중
전체 종목
Invesco ESG S&P 500 Equal Weight ETF 과거 주가
Invesco ESG S&P 500 Equal Weight ETF · RSPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco ESG S&P 500 Equal Weight ETF · RSPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,444 | ₩45,632 | ₩45,444 | ₩45,574 | +0.29% | 2.6천 |
| 2026.10.08 | ₩44,989 | ₩45,314 | ₩44,936 | ₩45,314 | +0.72% | 6.9천 |
| 2026.10.07 | ₩45,096 | ₩45,190 | ₩45,058 | ₩45,058 | -0.09% | 1.6만 |
| 2026.10.06 | ₩45,391 | ₩45,498 | ₩45,337 | ₩45,404 | +0.03% | 5천 |
| 2026.10.05 | ₩44,996 | ₩45,202 | ₩44,996 | ₩45,182 | +0.41% | 1.6천 |
| 2026.10.02 | ₩44,976 | ₩45,083 | ₩44,969 | ₩45,001 | +0.06% | 7.3천 |
| 2026.10.01 | ₩44,695 | ₩44,785 | ₩44,481 | ₩44,785 | +0.20% | 3.9천 |
| 2026.09.30 | ₩44,969 | ₩45,096 | ₩44,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,756 |
| -0.47% |
| 2천 |
| 2026.09.29 | ₩45,029 | ₩45,029 | ₩44,789 | ₩44,984 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩45,324 | ₩45,324 | ₩44,936 | ₩45,012 | -0.69% | 6.1천 |
|---|
| 2026.09.25 | ₩45,217 | ₩45,377 | ₩45,150 | ₩45,293 | +0.17% | 2.6천 |
|---|
| 2026.09.24 | ₩45,391 | ₩45,391 | ₩45,070 | ₩45,110 | -0.62% | 1.4만 |
|---|
| 2026.09.23 | ₩45,498 | ₩45,498 | ₩45,309 | ₩45,309 | -0.41% | 7.2천 |
|---|
| 2026.09.22 | ₩45,632 | ₩45,645 | ₩45,464 | ₩45,578 | -0.12% | 2.8천 |
|---|
| 2026.09.21 | ₩45,431 | ₩45,591 | ₩45,431 | ₩45,514 | +0.18% | 8.4천 |
|---|
| 2026.09.18 | ₩45,391 | ₩45,431 | ₩45,351 | ₩45,395 | +0.01% | 3.6천 |
|---|
| 2026.09.17 | ₩45,712 | ₩45,765 | ₩45,605 | ₩45,662 | -0.11% | 3.8천 |
|---|
| 2026.09.16 | ₩45,993 | ₩45,993 | ₩45,110 | ₩45,379 | -1.34% | 4.4천 |
|---|
| 2026.09.15 | ₩46,020 | ₩46,020 | ₩45,670 | ₩45,676 | -0.75% | 3.3천 |
|---|
| 2026.09.14 | ₩45,859 | ₩45,993 | ₩45,859 | ₩45,984 | +0.27% | 3.3천 |
|---|
| 2026.09.11 | ₩45,792 | ₩45,993 | ₩45,792 | ₩45,923 | +0.29% | 7.1천 |
|---|
| 2026.09.10 | ₩45,565 | ₩45,645 | ₩45,471 | ₩45,484 | -0.18% | 7.6천 |
|---|
| 2026.09.09 | ₩45,986 | ₩46,020 | ₩45,859 | ₩45,859 | -0.28% | 4.3천 |
|---|
| 2026.09.08 | ₩46,662 | ₩46,662 | ₩46,259 | ₩46,259 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩46,823 | ₩46,876 | ₩46,729 | ₩46,732 | -0.19% | 5.3천 |
|---|
| 2026.09.03 | ₩46,635 | ₩46,879 | ₩46,515 | ₩46,879 | +0.52% | 9.3천 |
|---|
| 2026.09.02 | ₩46,555 | ₩46,582 | ₩46,501 | ₩46,524 | -0.07% | 900 |
|---|
| 2026.09.01 | ₩46,622 | ₩46,622 | ₩46,231 | ₩46,279 | -0.73% | 1.2만 |
|---|
| 2026.08.31 | ₩46,836 | ₩46,836 | ₩46,622 | ₩46,653 | -0.39% | 9.7천 |
|---|
| 2026.08.28 | ₩46,970 | ₩46,970 | ₩46,940 | ₩46,940 | -0.06% | 900 |
|---|
| 2026.08.27 | ₩47,157 | ₩47,189 | ₩47,116 | ₩47,116 | -0.09% | 1.4천 |
|---|
| 2026.08.26 | ₩47,063 | ₩47,311 | ₩47,063 | ₩47,259 | +0.42% | 2.3천 |
|---|
| 2026.08.25 | ₩47,150 | ₩47,211 | ₩47,124 | ₩47,197 | +0.10% | 1.2만 |
|---|
| 2026.08.24 | ₩47,144 | ₩47,170 | ₩47,043 | ₩47,170 | +0.06% | 5.7천 |
|---|
| 2026.08.21 | ₩47,211 | ₩47,211 | ₩47,130 | ₩47,140 | -0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩46,970 | ₩47,084 | ₩46,742 | ₩46,742 | -0.48% | 9.3천 |
|---|
| 2026.08.19 | ₩47,037 | ₩47,278 | ₩47,037 | ₩47,228 | +0.41% | 4.9천 |
|---|
| 2026.08.18 | ₩46,675 | ₩46,742 | ₩46,408 | ₩46,408 | -0.57% | 1.6만 |
|---|
| 2026.08.17 | ₩46,970 | ₩46,997 | ₩46,729 | ₩46,729 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩47,117 | ₩47,224 | ₩47,117 | ₩47,162 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩46,877 | ₩47,184 | ₩46,877 | ₩47,170 | +0.63% | 1.6만 |
|---|
| 2026.08.12 | ₩46,716 | ₩46,778 | ₩46,716 | ₩46,778 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩46,809 | ₩46,823 | ₩46,645 | ₩46,645 | -0.35% | 3천 |
|---|
| 2026.08.10 | ₩46,528 | ₩46,575 | ₩46,528 | ₩46,551 | +0.05% | 1.1천 |
|---|
| 2026.08.07 | ₩46,441 | ₩46,635 | ₩46,435 | ₩46,608 | +0.36% | 9.4천 |
|---|
| 2026.08.06 | ₩46,441 | ₩46,461 | ₩46,295 | ₩46,327 | -0.24% | 1.4만 |
|---|
| 2026.08.05 | ₩46,629 | ₩46,649 | ₩46,568 | ₩46,568 | -0.13% | 2.7천 |
|---|
| 2026.08.04 | ₩46,247 | ₩46,608 | ₩45,973 | ₩46,608 | +0.78% | 1.1만 |
|---|
| 2026.08.03 | ₩45,685 | ₩46,006 | ₩45,685 | ₩46,006 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩45,658 | ₩45,739 | ₩45,612 | ₩45,684 | +0.06% | 5.5천 |
|---|
| 2026.07.30 | ₩45,565 | ₩45,739 | ₩45,364 | ₩45,739 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩45,993 | ₩45,993 | ₩45,712 | ₩45,712 | -0.61% | 7.8천 |
|---|
| 2026.07.28 | ₩45,980 | ₩46,127 | ₩45,953 | ₩46,127 | +0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩45,832 | ₩45,832 | ₩45,464 | ₩45,645 | -0.41% | 1.2만 |
|---|
| 2026.07.24 | ₩45,136 | ₩45,364 | ₩45,136 | ₩45,261 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩45,087 | ₩45,123 | ₩44,922 | ₩45,003 | -0.19% | 9.3천 |
|---|
| 2026.07.22 | ₩45,511 | ₩45,511 | ₩45,257 | ₩45,297 | -0.47% | 2.5천 |
|---|
| 2026.07.21 | ₩45,324 | ₩45,351 | ₩45,324 | ₩45,347 | +0.05% | 1.1천 |
|---|
| 2026.07.20 | ₩45,471 | ₩45,471 | ₩45,229 | ₩45,260 | -0.46% | 1천 |
|---|
| 2026.07.17 | ₩45,872 | ₩45,886 | ₩45,431 | ₩45,471 | -0.88% | 3.2천 |
|---|
| 2026.07.16 | ₩45,645 | ₩45,765 | ₩45,645 | ₩45,760 | +0.25% | 3.2만 |
|---|
| 2026.07.15 | ₩45,658 | ₩45,658 | ₩45,284 | ₩45,404 | -0.56% | 2.9천 |
|---|
| 2026.07.14 | ₩45,658 | ₩45,658 | ₩45,475 | ₩45,498 | -0.35% | 6.1천 |
|---|
| 2026.07.13 | ₩45,806 | ₩45,859 | ₩45,591 | ₩45,632 | -0.38% | 700 |
|---|
| 2026.07.10 | ₩45,712 | ₩45,765 | ₩45,645 | ₩45,685 | -0.06% | 4.5천 |
|---|
| 2026.07.09 | ₩45,324 | ₩45,658 | ₩45,324 | ₩45,538 | +0.47% | 5천 |
|---|
| 2026.07.08 | ₩45,484 | ₩45,484 | ₩44,936 | ₩45,114 | -0.81% | 1.7천 |
|---|
| 2026.07.07 | ₩45,752 | ₩45,752 | ₩45,632 | ₩45,658 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩45,725 | ₩45,806 | ₩45,612 | ₩45,806 | +0.18% | 9.3천 |
|---|
| 2026.07.02 | ₩45,859 | ₩45,859 | ₩45,377 | ₩45,725 | -0.29% | 4.7천 |
|---|
| 2026.07.01 | ₩45,384 | ₩45,832 | ₩45,384 | ₩45,511 | +0.28% | 9.1천 |
|---|
| 2026.06.30 | ₩45,591 | ₩45,591 | ₩45,377 | ₩45,377 | -0.47% | 1.7만 |
|---|
| 2026.06.29 | ₩45,324 | ₩45,474 | ₩45,237 | ₩45,474 | +0.33% | 1.1만 |
|---|
| 2026.06.26 | ₩45,177 | ₩45,391 | ₩45,163 | ₩45,284 | +0.24% | 1.4만 |
|---|
| 2026.06.25 | ₩45,351 | ₩45,618 | ₩45,230 | ₩45,297 | -0.12% | 6만 |
|---|
| 2026.06.24 | ₩44,936 | ₩44,989 | ₩44,815 | ₩44,896 | -0.09% | 5.5천 |
|---|
| 2026.06.23 | ₩44,735 | ₩44,842 | ₩44,695 | ₩44,719 | -0.04% | 8.9천 |
|---|
| 2026.06.22 | ₩44,748 | ₩44,956 | ₩44,748 | ₩44,862 | +0.25% | 2천 |
|---|
| 2026.06.18 | ₩45,297 | ₩45,297 | ₩44,976 | ₩44,976 | -0.71% | 4.1천 |
|---|
| 2026.06.17 | ₩45,498 | ₩45,498 | ₩44,561 | ₩44,601 | -1.97% | 9.4천 |
|---|
| 2026.06.16 | ₩45,618 | ₩45,618 | ₩45,322 | ₩45,322 | -0.65% | 5.1천 |
|---|
| 2026.06.15 | ₩45,498 | ₩45,645 | ₩45,369 | ₩45,369 | -0.28% | 2.8천 |
|---|
| 2026.06.12 | ₩44,829 | ₩45,043 | ₩44,829 | ₩45,019 | +0.42% | 3.1천 |
|---|
| 2026.06.11 | ₩44,093 | ₩44,561 | ₩43,892 | ₩44,561 | +1.06% | 5.7천 |
|---|
| 2026.06.10 | ₩44,467 | ₩44,534 | ₩43,785 | ₩43,785 | -1.53% | 3.5천 |
|---|
| 2026.06.09 | ₩44,601 | ₩44,628 | ₩43,932 | ₩44,466 | -0.30% | 2.9천 |
|---|
| 2026.06.08 | ₩44,320 | ₩44,441 | ₩44,164 | ₩44,164 | -0.35% | 4천 |
|---|
| 2026.06.05 | ₩44,615 | ₩44,655 | ₩44,133 | ₩44,206 | -0.91% | 6.3천 |
|---|
| 2026.06.04 | ₩44,842 | ₩44,922 | ₩44,762 | ₩44,896 | +0.12% | 4.5천 |
|---|
| 2026.06.03 | ₩44,494 | ₩44,615 | ₩44,481 | ₩44,494 | 0.00% | 3.2천 |
|---|
| 2026.06.02 | ₩44,267 | ₩44,588 | ₩44,267 | ₩44,569 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩44,160 | ₩44,427 | ₩44,160 | ₩44,376 | +0.49% | 2.5천 |
|---|
| 2026.05.29 | ₩44,220 | ₩44,400 | ₩44,173 | ₩44,240 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩43,852 | ₩44,146 | ₩43,765 | ₩44,039 | +0.43% | 7천 |
|---|
| 2026.05.27 | ₩44,093 | ₩44,146 | ₩43,899 | ₩43,919 | -0.39% | 1.9만 |
|---|
| 2026.05.26 | ₩43,879 | ₩43,932 | ₩43,812 | ₩43,907 | +0.06% | 9.2천 |
|---|
| 2026.05.22 | ₩43,491 | ₩43,651 | ₩43,437 | ₩43,540 | +0.11% | 6.1천 |
|---|
| 2026.05.21 | ₩42,915 | ₩43,223 | ₩42,835 | ₩43,196 | +0.65% | 5.1천 |
|---|
| 2026.05.20 | ₩42,567 | ₩42,955 | ₩42,567 | ₩42,943 | +0.88% | 2.6천 |
|---|
| 2026.05.19 | ₩42,514 | ₩42,607 | ₩42,474 | ₩42,474 | -0.09% | 3.1천 |
|---|
| 2026.05.18 | ₩42,487 | ₩42,768 | ₩42,487 | ₩42,714 | +0.54% | 4.5천 |
|---|
| 2026.05.15 | ₩42,755 | ₩42,755 | ₩42,518 | ₩42,518 | -0.55% | 3.2천 |
|---|
| 2026.05.14 | ₩43,089 | ₩43,183 | ₩43,022 | ₩43,022 | -0.16% | 2.7천 |
|---|
| 2026.05.13 | ₩42,888 | ₩42,915 | ₩42,674 | ₩42,831 | -0.13% | 1만 |
|---|
| 2026.05.12 | ₩42,634 | ₩42,888 | ₩42,540 | ₩42,888 | +0.60% | 6.3천 |
|---|
| 2026.05.11 | ₩43,062 | ₩43,129 | ₩42,915 | ₩42,942 | -0.28% | 9.4천 |
|---|
| 2026.05.08 | ₩42,942 | ₩43,036 | ₩42,888 | ₩43,005 | +0.15% | 8.7만 |
|---|
| 2026.05.07 | ₩43,116 | ₩43,116 | ₩42,661 | ₩42,700 | -0.97% | 6.8만 |
|---|
| 2026.05.06 | ₩42,688 | ₩43,076 | ₩42,688 | ₩42,969 | +0.66% | 1.8만 |
|---|
| 2026.05.05 | ₩42,152 | ₩42,353 | ₩42,139 | ₩42,270 | +0.28% | 5.7천 |
|---|
| 2026.05.04 | ₩42,085 | ₩42,300 | ₩41,871 | ₩41,871 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩42,340 | ₩42,340 | ₩42,229 | ₩42,229 | -0.26% | 1.2천 |
|---|
| 2026.04.30 | ₩41,885 | ₩42,273 | ₩41,885 | ₩42,206 | +0.77% | 1.8만 |
|---|
| 2026.04.29 | ₩41,644 | ₩41,724 | ₩41,630 | ₩41,724 | +0.19% | 1.1만 |
|---|
| 2026.04.28 | ₩41,938 | ₩41,952 | ₩41,684 | ₩41,721 | -0.52% | 2.1천 |
|---|
| 2026.04.27 | ₩41,858 | ₩42,045 | ₩41,858 | ₩41,938 | +0.19% | 5.4천 |
|---|
| 2026.04.24 | ₩42,005 | ₩42,005 | ₩41,992 | ₩41,993 | -0.03% | 600 |
|---|
| 2026.04.23 | ₩41,938 | ₩41,992 | ₩41,657 | ₩41,938 | 0.00% | 6.7천 |
|---|
| 2026.04.22 | ₩42,219 | ₩42,219 | ₩41,858 | ₩41,952 | -0.63% | 9.3천 |
|---|
| 2026.04.21 | ₩42,567 | ₩42,577 | ₩42,031 | ₩42,031 | -1.26% | 2.3천 |
|---|
| 2026.04.20 | ₩42,139 | ₩42,206 | ₩42,112 | ₩42,206 | +0.16% | 4.9천 |
|---|
| 2026.04.17 | ₩41,831 | ₩42,286 | ₩41,831 | ₩42,072 | +0.58% | 2.6만 |
|---|
| 2026.04.16 | ₩41,483 | ₩41,564 | ₩41,403 | ₩41,564 | +0.19% | 10.1만 |
|---|
| 2026.04.15 | ₩41,349 | ₩41,349 | ₩41,287 | ₩41,287 | -0.15% | 300 |
|---|
| 2026.04.14 | ₩41,283 | ₩41,349 | ₩41,283 | ₩41,311 | +0.07% | 3천 |
|---|
| 2026.04.13 | ₩40,587 | ₩41,097 | ₩40,573 | ₩41,097 | +1.26% | 3.6천 |
|---|
| 2026.04.10 | ₩40,921 | ₩40,921 | ₩40,587 | ₩40,615 | -0.75% | 1만 |
|---|
| 2026.04.09 | ₩40,747 | ₩41,028 | ₩40,667 | ₩40,948 | +0.49% | 8천 |
|---|
| 2026.04.08 | ₩40,373 | ₩40,921 | ₩40,373 | ₩40,884 | +1.27% | 2.4천 |
|---|
| 2026.04.07 | ₩39,770 | ₩39,891 | ₩39,623 | ₩39,809 | +0.10% | 6.2천 |
|---|
| 2026.04.06 | ₩39,663 | ₩39,864 | ₩39,583 | ₩39,861 | +0.50% | 9.8천 |
|---|
| 2026.04.02 | ₩39,610 | ₩39,678 | ₩39,543 | ₩39,678 | +0.17% | 3.7천 |
|---|
| 2026.04.01 | ₩39,483 | ₩39,784 | ₩39,483 | ₩39,596 | +0.29% | 6천 |
|---|
| 2026.03.31 | ₩38,968 | ₩39,463 | ₩38,780 | ₩39,385 | +1.07% | 2.4천 |
|---|
| 2026.03.30 | ₩38,713 | ₩38,847 | ₩38,405 | ₩38,513 | -0.52% | 4.2천 |
|---|
| 2026.03.27 | ₩38,860 | ₩38,981 | ₩38,553 | ₩38,566 | -0.76% | 1.3만 |
|---|
| 2026.03.26 | ₩39,690 | ₩39,690 | ₩39,155 | ₩39,155 | -1.35% | 1.4만 |
|---|
| 2026.03.25 | ₩39,530 | ₩39,583 | ₩39,476 | ₩39,570 | +0.10% | 9.9만 |
|---|
| 2026.03.24 | ₩39,075 | ₩39,530 | ₩39,008 | ₩39,327 | +0.65% | 6.5천 |
|---|
| 2026.03.23 | ₩39,476 | ₩39,717 | ₩39,329 | ₩39,329 | -0.37% | 3.3천 |
|---|
| 2026.03.20 | ₩39,356 | ₩39,463 | ₩38,954 | ₩39,061 | -0.75% | 1.1만 |
|---|
| 2026.03.19 | ₩39,409 | ₩39,730 | ₩39,409 | ₩39,653 | +0.62% | 5천 |
|---|
| 2026.03.18 | ₩40,025 | ₩40,051 | ₩39,705 | ₩39,705 | -0.80% | 1천 |
|---|
| 2026.03.17 | ₩40,493 | ₩40,493 | ₩40,272 | ₩40,279 | -0.53% | 1만 |
|---|
| 2026.03.16 | ₩39,944 | ₩40,306 | ₩39,944 | ₩40,051 | +0.27% | 5만 |
|---|
| 2026.03.13 | ₩40,185 | ₩40,185 | ₩39,740 | ₩39,740 | -1.11% | 9.4천 |
|---|
| 2026.03.12 | ₩40,259 | ₩40,306 | ₩39,844 | ₩39,851 | -1.01% | 4천 |
|---|
| 2026.03.11 | ₩40,480 | ₩40,587 | ₩40,306 | ₩40,493 | +0.03% | 8.9천 |
|---|
| 2026.03.10 | ₩40,828 | ₩41,109 | ₩40,640 | ₩40,640 | -0.46% | 1.4만 |
|---|
| 2026.03.09 | ₩40,466 | ₩41,002 | ₩39,864 | ₩41,002 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩41,042 | ₩41,042 | ₩40,500 | ₩40,774 | -0.65% | 5천 |
|---|
| 2026.03.05 | ₩41,711 | ₩41,831 | ₩41,162 | ₩41,392 | -0.76% | 1.2만 |
|---|
| 2026.03.04 | ₩41,952 | ₩41,965 | ₩41,617 | ₩41,885 | -0.16% | 3.4만 |
|---|
| 2026.03.03 | ₩41,403 | ₩41,845 | ₩40,881 | ₩41,657 | +0.61% | 1.7만 |
|---|
| 2026.03.02 | ₩41,952 | ₩42,368 | ₩41,952 | ₩42,229 | +0.66% | 2만 |
|---|
| 2026.02.27 | ₩42,166 | ₩42,474 | ₩42,166 | ₩42,474 | +0.73% | 1.3만 |
|---|
| 2026.02.26 | ₩42,286 | ₩42,451 | ₩42,206 | ₩42,444 | +0.37% | 2.2천 |
|---|
| 2026.02.25 | ₩42,072 | ₩42,219 | ₩42,005 | ₩42,206 | +0.32% | 8.6천 |
|---|
| 2026.02.24 | ₩41,778 | ₩42,193 | ₩41,778 | ₩42,174 | +0.95% | 3.7천 |
|---|
| 2026.02.23 | ₩42,179 | ₩42,245 | ₩41,630 | ₩41,738 | -1.05% | 2.2만 |
|---|
| 2026.02.20 | ₩41,938 | ₩42,293 | ₩41,911 | ₩42,223 | +0.68% | 5.4만 |
|---|
| 2026.02.19 | ₩42,032 | ₩42,059 | ₩41,871 | ₩42,032 | 0.00% | 7.4천 |
|---|
| 2026.02.18 | ₩42,059 | ₩42,313 | ₩42,059 | ₩42,202 | +0.34% | 1.4만 |
|---|
| 2026.02.17 | ₩42,032 | ₩42,045 | ₩41,798 | ₩42,005 | -0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩42,179 | ₩42,179 | ₩42,011 | ₩42,011 | -0.40% | 6.9천 |
|---|
| 2026.02.12 | ₩42,380 | ₩42,380 | ₩41,644 | ₩41,644 | -1.74% | 2.6만 |
|---|
| 2026.02.11 | ₩42,059 | ₩42,273 | ₩42,059 | ₩42,246 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩42,059 | ₩42,340 | ₩42,059 | ₩42,146 | +0.21% | 9.2천 |
|---|
| 2026.02.09 | ₩41,965 | ₩42,099 | ₩41,911 | ₩42,059 | +0.22% | 1.5만 |
|---|
| 2026.02.06 | ₩41,764 | ₩42,099 | ₩41,751 | ₩42,085 | +0.77% | 1.4만 |
|---|
| 2026.02.05 | ₩41,451 | ₩41,451 | ₩41,202 | ₩41,283 | -0.41% | 2.5만 |
|---|
| 2026.02.04 | ₩41,510 | ₩41,838 | ₩41,457 | ₩41,684 | +0.42% | 24.9만 |
|---|
| 2026.02.03 | ₩41,483 | ₩41,724 | ₩41,149 | ₩41,390 | -0.23% | 1.1만 |
|---|
| 2026.02.02 | ₩41,416 | ₩41,552 | ₩41,416 | ₩41,552 | +0.33% | 2.5만 |
|---|
| 2026.01.30 | ₩41,122 | ₩41,125 | ₩40,814 | ₩41,125 | +0.01% | 2.5만 |
|---|
| 2026.01.29 | ₩41,296 | ₩41,363 | ₩41,135 | ₩41,363 | +0.16% | 4.8천 |
|---|
| 2026.01.28 | ₩41,323 | ₩41,323 | ₩41,109 | ₩41,149 | -0.42% | 2.4천 |
|---|
| 2026.01.27 | ₩41,363 | ₩41,390 | ₩41,283 | ₩41,283 | -0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩41,296 | ₩41,403 | ₩41,283 | ₩41,376 | +0.19% | 7.4천 |
|---|
| 2026.01.23 | ₩41,256 | ₩41,256 | ₩41,111 | ₩41,230 | -0.06% | 2.3천 |
|---|
| 2026.01.22 | ₩41,684 | ₩41,684 | ₩41,436 | ₩41,470 | -0.51% | 6.5천 |
|---|
| 2026.01.21 | ₩41,149 | ₩41,403 | ₩41,002 | ₩41,391 | +0.59% | 2.9천 |
|---|
| 2026.01.20 | ₩40,868 | ₩41,028 | ₩40,640 | ₩40,654 | -0.52% | 1.2만 |
|---|
| 2026.01.16 | ₩41,323 | ₩41,376 | ₩41,296 | ₩41,308 | -0.04% | 5.1천 |
|---|
| 2026.01.15 | ₩41,390 | ₩41,617 | ₩41,356 | ₩41,510 | +0.29% | 2.9만 |
|---|
| 2026.01.14 | ₩41,135 | ₩41,242 | ₩41,042 | ₩41,242 | +0.26% | 3.6천 |
|---|
| 2026.01.13 | ₩41,082 | ₩41,095 | ₩41,028 | ₩41,095 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩41,162 | ₩41,162 | ₩40,977 | ₩41,109 | -0.13% | 1.1만 |
|---|
| 2026.01.09 | ₩40,975 | ₩41,202 | ₩40,975 | ₩41,162 | +0.46% | 9천 |
|---|
| 2026.01.08 | ₩40,547 | ₩41,055 | ₩40,547 | ₩40,928 | +0.94% | 7.3천 |
|---|
| 2026.01.07 | ₩40,801 | ₩40,801 | ₩40,613 | ₩40,628 | -0.42% | 2.5천 |
|---|
| 2026.01.06 | ₩40,480 | ₩41,068 | ₩40,473 | ₩41,042 | +1.39% | 8.5천 |
|---|
| 2026.01.05 | ₩40,252 | ₩40,587 | ₩40,252 | ₩40,450 | +0.49% | 1.6천 |
|---|
| 2026.01.02 | ₩39,837 | ₩40,199 | ₩39,824 | ₩40,118 | +0.71% | 8.4천 |
|---|
| 2025.12.31 | ₩40,266 | ₩40,266 | ₩39,864 | ₩39,864 | -1.00% | 1.4천 |
|---|
| 2025.12.30 | ₩40,199 | ₩40,225 | ₩40,158 | ₩40,185 | -0.03% | 4.3만 |
|---|
| 2025.12.29 | ₩40,199 | ₩40,225 | ₩40,199 | ₩40,223 | +0.06% | 700 |
|---|
| 2025.12.26 | ₩40,279 | ₩40,327 | ₩40,225 | ₩40,327 | +0.12% | 2.9천 |
|---|
| 2025.12.24 | ₩40,279 | ₩40,332 | ₩40,279 | ₩40,332 | +0.13% | 2.7천 |
|---|
| 2025.12.23 | ₩40,172 | ₩40,189 | ₩40,118 | ₩40,145 | -0.07% | 1.3천 |
|---|
| 2025.12.22 | ₩40,105 | ₩40,306 | ₩40,092 | ₩40,279 | +0.43% | 8.1천 |
|---|
| 2025.12.19 | ₩40,025 | ₩40,185 | ₩40,025 | ₩40,118 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩40,085 | ₩40,085 | ₩39,857 | ₩39,857 | -0.57% | 4.5천 |
|---|
| 2025.12.17 | ₩40,118 | ₩40,118 | ₩39,730 | ₩39,730 | -0.97% | 8.1천 |
|---|
| 2025.12.16 | ₩40,279 | ₩40,279 | ₩39,877 | ₩39,915 | -0.90% | 1.8천 |
|---|
| 2025.12.15 | ₩40,279 | ₩40,279 | ₩40,078 | ₩40,172 | -0.27% | 4.5천 |
|---|
| 2025.12.12 | ₩40,386 | ₩40,386 | ₩40,051 | ₩40,061 | -0.81% | 2.2천 |
|---|
| 2025.12.11 | ₩40,145 | ₩40,346 | ₩40,145 | ₩40,332 | +0.47% | 8.8천 |
|---|
| 2025.12.10 | ₩39,369 | ₩39,906 | ₩39,369 | ₩39,906 | +1.36% | 4.3천 |
|---|
| 2025.12.09 | ₩39,401 | ₩39,463 | ₩39,287 | ₩39,287 | -0.29% | 3.4천 |
|---|
| 2025.12.08 | ₩39,392 | ₩39,476 | ₩39,278 | ₩39,302 | -0.23% | 3.9천 |
|---|
| 2025.12.05 | ₩39,610 | ₩39,677 | ₩39,505 | ₩39,505 | -0.26% | 9.2천 |
|---|
| 2025.12.04 | ₩39,441 | ₩39,441 | ₩39,377 | ₩39,377 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩39,409 | ₩39,476 | ₩39,409 | ₩39,455 | +0.12% | 4.1천 |
|---|
| 2025.12.02 | ₩39,208 | ₩39,251 | ₩39,155 | ₩39,251 | +0.11% | 5.4천 |
|---|
| 2025.12.01 | ₩39,382 | ₩39,503 | ₩39,243 | ₩39,243 | -0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩39,422 | ₩39,516 | ₩39,422 | ₩39,501 | +0.20% | 3.6천 |
|---|
| 2025.11.26 | ₩39,249 | ₩39,436 | ₩39,249 | ₩39,321 | +0.18% | 1.2만 |
|---|
| 2025.11.25 | ₩38,767 | ₩39,115 | ₩38,767 | ₩39,112 | +0.89% | 5.5만 |
|---|
| 2025.11.24 | ₩38,539 | ₩38,646 | ₩38,312 | ₩38,492 | -0.12% | 1.8만 |
|---|
| 2025.11.21 | ₩38,472 | ₩38,472 | ₩38,312 | ₩38,317 | -0.40% | 1.1천 |
|---|
| 2025.11.20 | ₩38,298 | ₩38,298 | ₩37,493 | ₩37,493 | -2.10% | 9.8천 |
|---|
| 2025.11.19 | ₩38,138 | ₩38,138 | ₩37,910 | ₩37,913 | -0.59% | 1.5천 |
|---|
| 2025.11.18 | ₩37,977 | ₩38,044 | ₩37,977 | ₩38,044 | +0.18% | 500 |
|---|
| 2025.11.17 | ₩38,419 | ₩38,419 | ₩38,031 | ₩38,062 | -0.93% | 15.4만 |
|---|
| 2025.11.14 | ₩38,686 | ₩38,686 | ₩38,595 | ₩38,595 | -0.24% | 200 |
|---|
| 2025.11.13 | ₩39,088 | ₩39,168 | ₩38,450 | ₩38,450 | -1.63% | 3.5천 |
|---|
| 2025.11.12 | ₩39,326 | ₩39,369 | ₩39,249 | ₩39,250 | -0.19% | 2.2천 |
|---|
| 2025.11.11 | ₩38,927 | ₩39,088 | ₩38,847 | ₩39,061 | +0.34% | 4.3천 |
|---|
| 2025.11.10 | ₩38,620 | ₩38,820 | ₩38,620 | ₩38,820 | +0.52% | 300 |
|---|
| 2025.11.07 | ₩38,111 | ₩38,646 | ₩38,111 | ₩38,646 | +1.40% | 1.2만 |
|---|
| 2025.11.06 | ₩38,513 | ₩38,513 | ₩38,218 | ₩38,294 | -0.57% | 4.5천 |
|---|
| 2025.11.05 | ₩38,365 | ₩38,525 | ₩38,365 | ₩38,525 | +0.42% | 200 |
|---|
| 2025.11.04 | ₩38,312 | ₩38,312 | ₩38,178 | ₩38,191 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩38,405 | ₩38,526 | ₩38,405 | ₩38,499 | +0.24% | 3천 |
|---|
| 2025.10.31 | ₩38,566 | ₩38,767 | ₩38,499 | ₩38,673 | +0.28% | 7.7천 |
|---|
| 2025.10.30 | ₩38,834 | ₩38,941 | ₩38,620 | ₩38,633 | -0.52% | 2.5천 |
|---|
| 2025.10.29 | ₩38,997 | ₩39,088 | ₩38,696 | ₩38,696 | -0.77% | 4.1천 |
|---|
| 2025.10.28 | ₩39,075 | ₩39,275 | ₩39,075 | ₩39,101 | +0.07% | 2.7만 |
|---|
| 2025.10.27 | ₩39,356 | ₩39,382 | ₩39,275 | ₩39,378 | +0.06% | 3.6천 |
|---|
| 2025.10.24 | ₩39,315 | ₩39,315 | ₩39,182 | ₩39,182 | -0.34% | 6.6천 |
|---|
| 2025.10.23 | ₩38,901 | ₩39,048 | ₩38,847 | ₩39,021 | +0.31% | 7.8천 |
|---|
| 2025.10.22 | ₩39,061 | ₩39,061 | ₩38,753 | ₩38,870 | -0.49% | 3.1천 |
|---|
| 2025.10.21 | ₩39,115 | ₩39,128 | ₩39,075 | ₩39,111 | -0.01% | 700 |
|---|
| 2025.10.20 | ₩38,673 | ₩38,941 | ₩38,673 | ₩38,887 | +0.55% | 5.6만 |
|---|
| 2025.10.17 | ₩38,364 | ₩38,581 | ₩38,339 | ₩38,526 | +0.42% | 8.2만 |
|---|
| 2025.10.16 | ₩38,633 | ₩38,673 | ₩38,285 | ₩38,313 | -0.83% | 1.7만 |
|---|
| 2025.10.15 | ₩38,844 | ₩38,844 | ₩38,526 | ₩38,640 | -0.53% | 2.2천 |
|---|
| 2025.10.14 | ₩38,165 | ₩38,660 | ₩38,165 | ₩38,486 | +0.84% | 4.2천 |
|---|
| 2025.10.13 | ₩38,084 | ₩38,232 | ₩38,058 | ₩38,138 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩38,686 | ₩38,686 | ₩37,786 | ₩37,786 | -2.33% | 6.1천 |
|---|