시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Financial ETF 과거 주가
Invesco S&P 500 Equal Weight Financial ETF · RSPF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Financial ETF · RSPF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,580 | ₩106,009 | ₩105,460 | ₩105,768 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,838 | ₩105,553 | ₩103,798 | ₩105,446 | +1.55% | 2.3만 |
| 2026.10.07 | ₩103,932 | ₩104,374 | ₩103,771 | ₩104,240 | +0.30% | 4.5만 |
| 2026.10.06 | ₩104,924 | ₩105,500 | ₩104,803 | ₩104,924 | 0.00% | 1.5만 |
| 2026.10.05 | ₩103,959 | ₩104,910 | ₩103,584 | ₩104,763 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,481 | ₩104,481 | ₩103,637 | ₩103,905 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,597 | ₩104,160 | ₩103,061 | ₩104,079 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,602 | ₩104,615 | ₩103,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,731 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩105,031 | ₩105,031 | ₩104,254 | ₩104,696 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,781 | ₩105,781 | ₩104,843 | ₩104,977 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩106,156 | ₩106,424 | ₩105,741 | ₩106,304 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩106,170 | ₩106,170 | ₩105,339 | ₩105,808 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,438 | ₩107,295 | ₩106,076 | ₩106,076 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,805 | ₩107,805 | ₩106,384 | ₩106,907 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,279 | ₩109,466 | ₩108,635 | ₩108,783 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩108,180 | ₩109,118 | ₩108,180 | ₩108,984 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,426 | ₩109,426 | ₩108,448 | ₩108,649 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,882 | ₩110,042 | ₩107,470 | ₩108,528 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,396 | ₩111,396 | ₩110,485 | ₩110,605 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,356 | ₩112,186 | ₩111,302 | ₩111,650 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,637 | ₩111,637 | ₩110,980 | ₩111,195 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,766 | ₩111,101 | ₩110,431 | ₩110,686 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,637 | ₩111,892 | ₩111,007 | ₩111,021 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,500 | ₩113,500 | ₩111,945 | ₩111,945 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩114,049 | ₩114,545 | ₩114,049 | ₩114,183 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,794 | ₩115,282 | ₩113,794 | ₩115,282 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,851 | ₩113,835 | ₩111,851 | ₩112,870 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,897 | ₩113,392 | ₩111,811 | ₩111,851 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,794 | ₩113,794 | ₩113,245 | ₩113,258 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,679 | ₩114,826 | ₩114,089 | ₩114,103 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩114,197 | ₩114,907 | ₩114,197 | ₩114,250 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,706 | ₩115,001 | ₩114,706 | ₩114,813 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,625 | ₩114,773 | ₩114,049 | ₩114,679 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,813 | ₩115,242 | ₩114,398 | ₩114,666 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩113,084 | ₩113,862 | ₩113,084 | ₩113,593 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,709 | ₩113,513 | ₩112,280 | ₩112,280 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,500 | ₩114,371 | ₩112,964 | ₩113,044 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,459 | ₩114,049 | ₩113,299 | ₩113,299 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩113,928 | ₩114,558 | ₩113,044 | ₩113,044 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,290 | ₩114,625 | ₩114,223 | ₩114,411 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,902 | ₩114,759 | ₩113,339 | ₩114,759 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩113,098 | ₩113,392 | ₩112,682 | ₩113,285 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,789 | ₩113,620 | ₩112,789 | ₩113,124 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,709 | ₩113,232 | ₩112,709 | ₩112,950 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩113,084 | ₩113,366 | ₩112,709 | ₩112,977 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,366 | ₩113,419 | ₩112,923 | ₩113,205 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩113,996 | ₩114,411 | ₩113,245 | ₩113,687 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩113,232 | ₩113,674 | ₩113,138 | ₩113,660 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,468 | ₩112,923 | ₩112,146 | ₩112,669 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,530 | ₩111,851 | ₩111,302 | ₩111,691 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩112,200 | ₩112,200 | ₩110,645 | ₩111,999 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩113,124 | ₩113,299 | ₩112,294 | ₩112,334 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,253 | ₩113,674 | ₩112,253 | ₩113,674 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩111,168 | ₩111,758 | ₩111,168 | ₩111,650 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩109,037 | ₩110,284 | ₩109,024 | ₩110,257 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,769 | ₩108,984 | ₩108,421 | ₩108,890 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩109,935 | ₩109,935 | ₩109,279 | ₩109,453 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩109,922 | ₩110,418 | ₩109,922 | ₩109,962 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,820 | ₩110,820 | ₩110,042 | ₩110,418 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩110,994 | ₩111,476 | ₩110,699 | ₩110,793 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,565 | ₩111,463 | ₩110,565 | ₩111,463 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩110,123 | ₩110,927 | ₩109,882 | ₩110,270 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,265 | ₩110,565 | ₩109,145 | ₩109,667 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩109,949 | ₩110,042 | ₩109,279 | ₩110,042 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,506 | ₩110,056 | ₩109,091 | ₩109,305 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,604 | ₩109,104 | ₩107,604 | ₩108,877 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩108,930 | ₩108,930 | ₩107,590 | ₩107,831 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩110,217 | ₩110,672 | ₩109,895 | ₩109,908 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,461 | ₩109,694 | ₩108,461 | ₩109,627 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,550 | ₩108,635 | ₩107,550 | ₩108,635 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,682 | ₩107,376 | ₩104,682 | ₩106,706 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩103,919 | ₩104,361 | ₩103,530 | ₩103,919 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,334 | ₩104,334 | ₩103,771 | ₩104,146 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩103,074 | ₩104,133 | ₩103,007 | ₩104,053 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩103,999 | ₩105,165 | ₩102,646 | ₩102,806 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,570 | ₩104,187 | ₩103,316 | ₩103,316 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,610 | ₩104,053 | ₩103,543 | ₩103,704 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,316 | ₩104,374 | ₩103,316 | ₩103,490 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩105,098 | ₩105,098 | ₩103,396 | ₩103,530 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,803 | ₩106,089 | ₩104,079 | ₩104,173 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,468 | ₩105,513 | ₩104,468 | ₩105,165 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩105,058 | ₩105,460 | ₩104,213 | ₩104,213 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩103,222 | ₩104,548 | ₩103,222 | ₩104,079 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩102,203 | ₩102,981 | ₩101,748 | ₩102,793 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩101,949 | ₩102,793 | ₩101,949 | ₩102,069 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,378 | ₩102,378 | ₩101,319 | ₩101,949 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩101,935 | ₩101,935 | ₩100,997 | ₩100,997 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,855 | ₩101,935 | ₩101,145 | ₩101,734 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩100,006 | ₩101,788 | ₩100,006 | ₩101,681 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,845 | ₩99,845 | ₩98,679 | ₩99,121 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,475 | ₩101,225 | ₩100,314 | ₩100,904 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,314 | ₩101,520 | ₩100,140 | ₩101,158 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,582 | ₩101,788 | ₩100,582 | ₩101,172 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,582 | ₩100,743 | ₩100,394 | ₩100,716 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩101,949 | ₩101,949 | ₩100,823 | ₩100,863 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,775 | ₩102,123 | ₩101,453 | ₩101,708 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,520 | ₩102,351 | ₩101,520 | ₩101,547 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,917 | ₩101,520 | ₩100,756 | ₩101,480 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,421 | ₩101,440 | ₩99,764 | ₩101,319 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,292 | ₩101,627 | ₩100,381 | ₩100,381 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩100,180 | ₩101,547 | ₩100,180 | ₩101,453 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,676 | ₩100,729 | ₩100,059 | ₩100,193 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,394 | ₩100,904 | ₩100,394 | ₩100,502 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩100,059 | ₩100,059 | ₩99,470 | ₩99,657 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,502 | ₩100,850 | ₩99,657 | ₩100,783 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,904 | ₩100,984 | ₩100,220 | ₩100,408 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,823 | ₩100,863 | ₩100,676 | ₩100,703 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,239 | ₩101,239 | ₩100,609 | ₩100,716 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,721 | ₩102,431 | ₩101,507 | ₩101,560 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,823 | ₩102,016 | ₩100,823 | ₩101,332 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,359 | ₩102,002 | ₩101,105 | ₩101,105 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,713 | ₩102,713 | ₩101,775 | ₩101,775 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,368 | ₩102,043 | ₩100,368 | ₩101,855 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩101,131 | ₩101,185 | ₩100,689 | ₩101,131 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,244 | ₩102,244 | ₩101,574 | ₩101,734 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,622 | ₩101,734 | ₩100,622 | ₩101,587 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,587 | ₩101,587 | ₩101,051 | ₩101,051 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,404 | ₩102,404 | ₩101,212 | ₩101,748 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,860 | ₩103,356 | ₩102,579 | ₩102,900 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,455 | ₩104,522 | ₩102,887 | ₩102,994 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,485 | ₩103,490 | ₩102,485 | ₩103,222 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,270 | ₩103,517 | ₩102,270 | ₩102,780 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩102,150 | ₩102,150 | ₩101,466 | ₩101,614 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩101,185 | ₩102,257 | ₩101,038 | ₩101,828 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,791 | ₩100,676 | ₩99,791 | ₩100,461 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,339 | ₩99,885 | ₩97,339 | ₩99,885 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩98,022 | ₩98,022 | ₩97,486 | ₩97,553 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,398 | ₩99,269 | ₩98,210 | ₩98,893 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,840 | ₩99,068 | ₩98,545 | ₩99,001 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩95,986 | ₩96,615 | ₩95,986 | ₩96,428 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩96,079 | ₩96,696 | ₩96,079 | ₩96,602 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,391 | ₩96,173 | ₩94,217 | ₩96,066 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩96,133 | ₩96,428 | ₩95,597 | ₩95,651 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,351 | ₩95,664 | ₩94,270 | ₩95,664 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,252 | ₩94,284 | ₩93,252 | ₩93,694 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,538 | ₩94,538 | ₩92,515 | ₩92,515 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,409 | ₩95,584 | ₩94,498 | ₩94,820 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,878 | ₩95,878 | ₩94,766 | ₩95,034 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,686 | ₩95,503 | ₩94,686 | ₩95,222 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩96,146 | ₩96,227 | ₩95,436 | ₩95,436 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,820 | ₩95,356 | ₩94,619 | ₩94,967 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,887 | ₩95,302 | ₩94,244 | ₩94,847 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,798 | ₩96,388 | ₩94,900 | ₩94,940 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,227 | ₩97,165 | ₩96,227 | ₩96,254 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,798 | ₩96,388 | ₩95,530 | ₩95,637 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,476 | ₩96,093 | ₩94,967 | ₩94,967 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩95,155 | ₩95,825 | ₩94,847 | ₩94,940 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩97,031 | ₩97,500 | ₩96,146 | ₩96,522 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,259 | ₩97,929 | ₩96,977 | ₩97,366 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,634 | ₩98,398 | ₩96,615 | ₩98,130 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,746 | ₩98,907 | ₩97,607 | ₩98,907 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,287 | ₩100,689 | ₩99,831 | ₩100,408 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,823 | ₩101,225 | ₩100,006 | ₩101,051 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩99,121 | ₩100,997 | ₩98,411 | ₩100,408 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩98,960 | ₩101,600 | ₩98,960 | ₩101,038 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,252 | ₩101,373 | ₩99,724 | ₩100,394 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,842 | ₩102,378 | ₩101,426 | ₩102,244 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,872 | ₩100,997 | ₩99,872 | ₩100,917 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,290 | ₩99,818 | ₩98,103 | ₩99,429 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩101,185 | ₩101,306 | ₩98,652 | ₩98,652 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,877 | ₩101,788 | ₩100,421 | ₩101,708 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,252 | ₩101,252 | ₩100,354 | ₩101,051 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,319 | ₩102,029 | ₩101,306 | ₩101,909 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,475 | ₩101,198 | ₩100,287 | ₩100,890 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩99,188 | ₩100,314 | ₩99,188 | ₩100,006 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,815 | ₩101,815 | ₩98,867 | ₩99,577 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,868 | ₩101,868 | ₩101,440 | ₩101,440 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,517 | ₩104,106 | ₩102,485 | ₩103,048 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,562 | ₩104,669 | ₩103,718 | ₩103,718 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,280 | ₩104,749 | ₩103,945 | ₩104,749 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩104,093 | ₩104,883 | ₩102,954 | ₩102,954 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,423 | ₩104,575 | ₩103,423 | ₩104,267 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,642 | ₩104,642 | ₩102,525 | ₩103,744 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩104,026 | ₩105,205 | ₩104,026 | ₩104,897 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,892 | ₩104,374 | ₩103,664 | ₩104,321 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,254 | ₩104,575 | ₩103,584 | ₩104,200 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,785 | ₩104,053 | ₩103,463 | ₩103,651 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,535 | ₩104,535 | ₩103,383 | ₩103,852 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,495 | ₩104,790 | ₩104,307 | ₩104,669 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,361 | ₩104,669 | ₩104,120 | ₩104,294 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,513 | ₩105,969 | ₩105,192 | ₩105,192 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩104,120 | ₩105,326 | ₩104,120 | ₩104,843 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,374 | ₩105,393 | ₩103,396 | ₩103,771 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,406 | ₩108,287 | ₩105,406 | ₩106,009 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩106,036 | ₩108,716 | ₩105,969 | ₩106,264 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩105,058 | ₩107,349 | ₩105,058 | ₩107,349 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩107,068 | ₩107,068 | ₩105,232 | ₩105,366 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,411 | ₩107,054 | ₩106,411 | ₩106,759 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩108,166 | ₩108,166 | ₩107,309 | ₩107,309 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,666 | ₩108,488 | ₩106,666 | ₩108,006 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,260 | ₩108,260 | ₩106,692 | ₩106,960 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,416 | ₩108,434 | ₩107,416 | ₩108,314 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩104,964 | ₩108,930 | ₩104,964 | ₩107,671 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,821 | ₩107,831 | ₩104,642 | ₩105,098 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,237 | ₩106,237 | ₩105,178 | ₩105,178 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩106,116 | ₩106,331 | ₩105,996 | ₩106,170 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩106,934 | ₩106,947 | ₩106,304 | ₩106,478 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩107,135 | ₩107,135 | ₩106,679 | ₩106,840 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩106,934 | ₩107,510 | ₩106,934 | ₩106,934 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,666 | ₩106,987 | ₩106,558 | ₩106,599 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,567 | ₩107,135 | ₩105,567 | ₩106,706 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,620 | ₩106,331 | ₩105,620 | ₩105,902 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,808 | ₩106,022 | ₩105,419 | ₩105,419 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,795 | ₩106,545 | ₩105,567 | ₩105,567 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,277 | ₩106,277 | ₩105,433 | ₩105,594 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩106,156 | ₩106,371 | ₩105,728 | ₩105,942 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,527 | ₩105,902 | ₩105,527 | ₩105,862 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,307 | ₩106,264 | ₩104,307 | ₩105,955 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩103,021 | ₩104,803 | ₩103,021 | ₩104,535 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,659 | ₩104,106 | ₩102,659 | ₩103,208 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩103,021 | ₩103,048 | ₩102,619 | ₩102,619 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,793 | ₩103,316 | ₩102,793 | ₩103,061 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,753 | ₩103,302 | ₩102,753 | ₩103,115 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,788 | ₩102,820 | ₩101,788 | ₩102,820 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,493 | ₩101,868 | ₩101,158 | ₩101,346 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,346 | ₩102,324 | ₩101,346 | ₩101,681 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,868 | ₩102,512 | ₩101,868 | ₩102,284 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,440 | ₩102,056 | ₩101,440 | ₩101,614 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,805 | ₩101,279 | ₩99,805 | ₩101,158 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩99,108 | ₩99,925 | ₩98,934 | ₩99,684 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,853 | ₩99,738 | ₩98,491 | ₩99,443 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,617 | ₩99,912 | ₩97,929 | ₩98,130 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,505 | ₩98,733 | ₩95,852 | ₩98,652 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,580 | ₩99,068 | ₩97,580 | ₩98,518 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩100,193 | ₩100,193 | ₩97,982 | ₩98,344 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,582 | ₩101,051 | ₩100,113 | ₩100,569 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩102,002 | ₩104,709 | ₩101,212 | ₩101,212 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,748 | ₩102,806 | ₩101,748 | ₩102,605 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,280 | ₩104,280 | ₩101,413 | ₩101,909 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,877 | ₩101,493 | ₩100,461 | ₩101,198 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,282 | ₩100,716 | ₩99,161 | ₩100,703 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,528 | ₩100,528 | ₩99,630 | ₩99,724 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩100,019 | ₩100,810 | ₩100,019 | ₩100,434 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,255 | ₩100,126 | ₩99,255 | ₩99,925 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,523 | ₩99,590 | ₩98,652 | ₩99,590 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩99,054 | ₩99,925 | ₩99,054 | ₩99,925 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩99,202 | ₩100,649 | ₩99,202 | ₩99,389 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,247 | ₩100,354 | ₩99,282 | ₩99,456 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩102,217 | ₩102,418 | ₩101,694 | ₩101,694 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,726 | ₩102,739 | ₩102,364 | ₩102,431 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,458 | ₩102,458 | ₩101,855 | ₩102,270 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,239 | ₩101,614 | ₩100,769 | ₩101,373 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,547 | ₩101,547 | ₩100,716 | ₩101,131 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,641 | ₩102,177 | ₩101,641 | ₩101,828 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,434 | ₩101,533 | ₩100,434 | ₩101,426 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,738 | ₩100,408 | ₩99,684 | ₩100,234 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩102,123 | ₩102,123 | ₩99,269 | ₩99,403 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,651 | ₩103,651 | ₩102,471 | ₩102,619 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,324 | ₩103,905 | ₩102,324 | ₩103,423 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩101,935 | ₩102,378 | ₩101,909 | ₩102,163 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩104,133 | ₩104,749 | ₩101,332 | ₩101,332 | -2.69% | 4.9천 |
|---|