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 | ₩105,301 | ₩105,729 | ₩105,181 | ₩105,488 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,564 | ₩105,275 | ₩103,524 | ₩105,168 | +1.55% | 2.3만 |
| 2026.10.07 | ₩103,657 | ₩104,098 | ₩103,497 | ₩103,965 | +0.30% | 4.5만 |
| 2026.10.06 | ₩104,646 | ₩105,221 | ₩104,526 | ₩104,646 | 0.00% | 1.5만 |
| 2026.10.05 | ₩103,684 | ₩104,633 | ₩103,310 | ₩104,486 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,205 | ₩104,205 | ₩103,363 | ₩103,631 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,323 | ₩103,885 | ₩102,789 | ₩103,804 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,326 | ₩104,339 | ₩103,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,457 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩104,753 | ₩104,753 | ₩103,978 | ₩104,419 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,502 | ₩105,502 | ₩104,566 | ₩104,700 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩105,876 | ₩106,143 | ₩105,462 | ₩106,023 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩105,889 | ₩105,889 | ₩105,061 | ₩105,528 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,157 | ₩107,012 | ₩105,796 | ₩105,796 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,520 | ₩107,520 | ₩106,103 | ₩106,624 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩108,990 | ₩109,177 | ₩108,348 | ₩108,495 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩107,894 | ₩108,830 | ₩107,894 | ₩108,696 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,137 | ₩109,137 | ₩108,161 | ₩108,362 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,591 | ₩109,752 | ₩107,186 | ₩108,242 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,102 | ₩111,102 | ₩110,193 | ₩110,313 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,061 | ₩111,890 | ₩111,008 | ₩111,356 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,342 | ₩111,342 | ₩110,687 | ₩110,901 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,473 | ₩110,808 | ₩110,139 | ₩110,393 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,342 | ₩111,596 | ₩110,714 | ₩110,727 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,200 | ₩113,200 | ₩111,650 | ₩111,650 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩113,748 | ₩114,242 | ₩113,748 | ₩113,881 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,494 | ₩114,977 | ₩113,494 | ₩114,977 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,556 | ₩113,534 | ₩111,556 | ₩112,572 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,598 | ₩113,093 | ₩111,516 | ₩111,556 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,494 | ₩113,494 | ₩112,946 | ₩112,959 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,376 | ₩114,523 | ₩113,788 | ₩113,801 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩113,895 | ₩114,603 | ₩113,895 | ₩113,948 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,403 | ₩114,697 | ₩114,403 | ₩114,510 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,323 | ₩114,470 | ₩113,748 | ₩114,376 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,510 | ₩114,937 | ₩114,095 | ₩114,363 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩112,786 | ₩113,561 | ₩112,786 | ₩113,293 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,411 | ₩113,213 | ₩111,984 | ₩111,984 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,200 | ₩114,069 | ₩112,665 | ₩112,745 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,160 | ₩113,748 | ₩112,999 | ₩112,999 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩113,628 | ₩114,256 | ₩112,745 | ₩112,745 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩113,988 | ₩114,323 | ₩113,922 | ₩114,109 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,601 | ₩114,456 | ₩113,039 | ₩114,456 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩112,799 | ₩113,093 | ₩112,385 | ₩112,986 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,492 | ₩113,320 | ₩112,492 | ₩112,826 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,411 | ₩112,933 | ₩112,411 | ₩112,652 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩112,786 | ₩113,066 | ₩112,411 | ₩112,679 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,066 | ₩113,120 | ₩112,625 | ₩112,906 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩113,694 | ₩114,109 | ₩112,946 | ₩113,387 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩112,933 | ₩113,374 | ₩112,839 | ₩113,360 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,171 | ₩112,625 | ₩111,850 | ₩112,371 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,235 | ₩111,556 | ₩111,008 | ₩111,396 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩111,903 | ₩111,903 | ₩110,353 | ₩111,703 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩112,826 | ₩112,999 | ₩111,997 | ₩112,037 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩111,957 | ₩113,374 | ₩111,957 | ₩113,374 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩110,874 | ₩111,462 | ₩110,874 | ₩111,356 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩108,749 | ₩109,992 | ₩108,736 | ₩109,966 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,482 | ₩108,696 | ₩108,135 | ₩108,602 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩109,645 | ₩109,645 | ₩108,990 | ₩109,164 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩109,631 | ₩110,126 | ₩109,631 | ₩109,672 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,527 | ₩110,527 | ₩109,752 | ₩110,126 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩110,701 | ₩111,182 | ₩110,407 | ₩110,500 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,273 | ₩111,168 | ₩110,273 | ₩111,168 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩109,832 | ₩110,634 | ₩109,591 | ₩109,979 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩108,977 | ₩110,273 | ₩108,856 | ₩109,378 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩109,658 | ₩109,752 | ₩108,990 | ₩109,752 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,217 | ₩109,765 | ₩108,803 | ₩109,017 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,319 | ₩108,816 | ₩107,319 | ₩108,589 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩108,642 | ₩108,642 | ₩107,306 | ₩107,547 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩109,925 | ₩110,380 | ₩109,605 | ₩109,618 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,175 | ₩109,404 | ₩108,175 | ₩109,337 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,266 | ₩108,348 | ₩107,266 | ₩108,348 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,406 | ₩107,092 | ₩104,406 | ₩106,424 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩103,644 | ₩104,085 | ₩103,256 | ₩103,644 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,058 | ₩104,058 | ₩103,497 | ₩103,871 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩102,802 | ₩103,858 | ₩102,735 | ₩103,778 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩103,724 | ₩104,887 | ₩102,374 | ₩102,535 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,297 | ₩103,911 | ₩103,043 | ₩103,043 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,337 | ₩103,778 | ₩103,270 | ₩103,430 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,043 | ₩104,098 | ₩103,043 | ₩103,216 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩104,820 | ₩104,820 | ₩103,123 | ₩103,256 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,526 | ₩105,809 | ₩103,804 | ₩103,898 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,192 | ₩105,234 | ₩104,192 | ₩104,887 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩104,780 | ₩105,181 | ₩103,938 | ₩103,938 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩102,949 | ₩104,272 | ₩102,949 | ₩103,804 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩101,933 | ₩102,708 | ₩101,479 | ₩102,521 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩101,679 | ₩102,521 | ₩101,679 | ₩101,800 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,107 | ₩102,107 | ₩101,051 | ₩101,679 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩101,666 | ₩101,666 | ₩100,731 | ₩100,731 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,586 | ₩101,666 | ₩100,878 | ₩101,466 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩99,741 | ₩101,519 | ₩99,741 | ₩101,412 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,581 | ₩99,581 | ₩98,418 | ₩98,859 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,209 | ₩100,958 | ₩100,049 | ₩100,637 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,049 | ₩101,252 | ₩99,875 | ₩100,891 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,316 | ₩101,519 | ₩100,316 | ₩100,904 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,316 | ₩100,477 | ₩100,129 | ₩100,450 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩101,679 | ₩101,679 | ₩100,557 | ₩100,597 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,506 | ₩101,853 | ₩101,185 | ₩101,439 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,252 | ₩102,080 | ₩101,252 | ₩101,278 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,650 | ₩101,252 | ₩100,490 | ₩101,212 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,156 | ₩101,172 | ₩99,501 | ₩101,051 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,025 | ₩101,359 | ₩100,116 | ₩100,116 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩99,915 | ₩101,278 | ₩99,915 | ₩101,185 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,410 | ₩100,463 | ₩99,795 | ₩99,929 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,129 | ₩100,637 | ₩100,129 | ₩100,236 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩99,795 | ₩99,795 | ₩99,207 | ₩99,394 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,236 | ₩100,583 | ₩99,394 | ₩100,517 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,637 | ₩100,717 | ₩99,955 | ₩100,142 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,557 | ₩100,597 | ₩100,410 | ₩100,436 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩100,971 | ₩100,971 | ₩100,343 | ₩100,450 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,452 | ₩102,161 | ₩101,238 | ₩101,292 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,557 | ₩101,746 | ₩100,557 | ₩101,065 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,091 | ₩101,733 | ₩100,837 | ₩100,837 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,441 | ₩102,441 | ₩101,506 | ₩101,506 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,102 | ₩101,773 | ₩100,102 | ₩101,586 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩100,864 | ₩100,918 | ₩100,423 | ₩100,864 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩101,973 | ₩101,973 | ₩101,305 | ₩101,466 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,356 | ₩101,466 | ₩100,356 | ₩101,319 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,319 | ₩101,319 | ₩100,784 | ₩100,784 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,134 | ₩102,134 | ₩100,944 | ₩101,479 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,588 | ₩103,083 | ₩102,308 | ₩102,628 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,179 | ₩104,245 | ₩102,615 | ₩102,722 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,214 | ₩103,216 | ₩102,214 | ₩102,949 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,000 | ₩103,243 | ₩102,000 | ₩102,508 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩101,880 | ₩101,880 | ₩101,198 | ₩101,345 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩100,918 | ₩101,987 | ₩100,771 | ₩101,559 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,528 | ₩100,410 | ₩99,528 | ₩100,196 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,082 | ₩99,621 | ₩97,082 | ₩99,621 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩97,764 | ₩97,764 | ₩97,229 | ₩97,296 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,138 | ₩99,006 | ₩97,951 | ₩98,632 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,579 | ₩98,806 | ₩98,285 | ₩98,739 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩95,732 | ₩96,360 | ₩95,732 | ₩96,173 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩95,826 | ₩96,440 | ₩95,826 | ₩96,347 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,142 | ₩95,919 | ₩93,968 | ₩95,812 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩95,879 | ₩96,173 | ₩95,344 | ₩95,398 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,102 | ₩95,411 | ₩94,021 | ₩95,411 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,006 | ₩94,035 | ₩93,006 | ₩93,447 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,289 | ₩94,289 | ₩92,271 | ₩92,271 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,157 | ₩95,331 | ₩94,249 | ₩94,569 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,625 | ₩95,625 | ₩94,516 | ₩94,783 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,436 | ₩95,251 | ₩94,436 | ₩94,970 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩95,892 | ₩95,973 | ₩95,184 | ₩95,184 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,569 | ₩95,104 | ₩94,369 | ₩94,716 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,636 | ₩95,050 | ₩93,995 | ₩94,596 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,545 | ₩96,133 | ₩94,650 | ₩94,690 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩95,973 | ₩96,908 | ₩95,973 | ₩95,999 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,545 | ₩96,133 | ₩95,278 | ₩95,385 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,224 | ₩95,839 | ₩94,716 | ₩94,716 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩94,903 | ₩95,572 | ₩94,596 | ₩94,690 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩96,775 | ₩97,242 | ₩95,892 | ₩96,267 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,002 | ₩97,670 | ₩96,721 | ₩97,109 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,376 | ₩98,138 | ₩96,360 | ₩97,870 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,485 | ₩98,646 | ₩97,349 | ₩98,646 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,022 | ₩100,423 | ₩99,568 | ₩100,142 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,557 | ₩100,958 | ₩99,741 | ₩100,784 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩98,859 | ₩100,731 | ₩98,151 | ₩100,142 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩98,699 | ₩101,332 | ₩98,699 | ₩100,771 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩100,984 | ₩101,105 | ₩99,461 | ₩100,129 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,572 | ₩102,107 | ₩101,158 | ₩101,973 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,608 | ₩100,731 | ₩99,608 | ₩100,650 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,031 | ₩99,554 | ₩97,844 | ₩99,167 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩100,918 | ₩101,038 | ₩98,392 | ₩98,392 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,610 | ₩101,519 | ₩100,156 | ₩101,439 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩100,984 | ₩100,984 | ₩100,089 | ₩100,784 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,051 | ₩101,760 | ₩101,038 | ₩101,639 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,209 | ₩100,931 | ₩100,022 | ₩100,624 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩98,926 | ₩100,049 | ₩98,926 | ₩99,741 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,546 | ₩101,546 | ₩98,605 | ₩99,314 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,599 | ₩101,599 | ₩101,172 | ₩101,172 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,243 | ₩103,831 | ₩102,214 | ₩102,775 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,286 | ₩104,392 | ₩103,444 | ₩103,444 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,005 | ₩104,473 | ₩103,671 | ₩104,473 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩103,818 | ₩104,606 | ₩102,682 | ₩102,682 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,150 | ₩104,299 | ₩103,150 | ₩103,992 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,366 | ₩104,366 | ₩102,254 | ₩103,470 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩103,751 | ₩104,927 | ₩103,751 | ₩104,620 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,617 | ₩104,098 | ₩103,390 | ₩104,045 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩103,978 | ₩104,299 | ₩103,310 | ₩103,925 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,510 | ₩103,778 | ₩103,190 | ₩103,377 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,259 | ₩104,259 | ₩103,109 | ₩103,577 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,219 | ₩104,513 | ₩104,032 | ₩104,392 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,085 | ₩104,392 | ₩103,844 | ₩104,018 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,234 | ₩105,689 | ₩104,914 | ₩104,914 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩103,844 | ₩105,047 | ₩103,844 | ₩104,566 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,098 | ₩105,114 | ₩103,123 | ₩103,497 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,128 | ₩108,001 | ₩105,128 | ₩105,729 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩105,756 | ₩108,429 | ₩105,689 | ₩105,983 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩104,780 | ₩107,065 | ₩104,780 | ₩107,065 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩106,785 | ₩106,785 | ₩104,954 | ₩105,087 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,130 | ₩106,771 | ₩106,130 | ₩106,477 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩107,881 | ₩107,881 | ₩107,025 | ₩107,025 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,384 | ₩108,201 | ₩106,384 | ₩107,720 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩107,974 | ₩107,974 | ₩106,411 | ₩106,678 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,132 | ₩108,148 | ₩107,132 | ₩108,028 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩104,686 | ₩108,642 | ₩104,686 | ₩107,386 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,542 | ₩107,547 | ₩104,366 | ₩104,820 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩105,956 | ₩105,956 | ₩104,900 | ₩104,900 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩105,836 | ₩106,050 | ₩105,716 | ₩105,889 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩106,651 | ₩106,664 | ₩106,023 | ₩106,197 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩106,852 | ₩106,852 | ₩106,397 | ₩106,558 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩106,651 | ₩107,226 | ₩106,651 | ₩106,651 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,384 | ₩106,705 | ₩106,277 | ₩106,317 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,288 | ₩106,852 | ₩105,288 | ₩106,424 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,341 | ₩106,050 | ₩105,341 | ₩105,622 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,528 | ₩105,742 | ₩105,141 | ₩105,141 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,515 | ₩106,264 | ₩105,288 | ₩105,288 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩105,996 | ₩105,996 | ₩105,154 | ₩105,315 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩105,876 | ₩106,090 | ₩105,448 | ₩105,662 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,248 | ₩105,622 | ₩105,248 | ₩105,582 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,032 | ₩105,983 | ₩104,032 | ₩105,675 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩102,749 | ₩104,526 | ₩102,749 | ₩104,259 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,388 | ₩103,831 | ₩102,388 | ₩102,936 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩102,749 | ₩102,775 | ₩102,348 | ₩102,348 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,521 | ₩103,043 | ₩102,521 | ₩102,789 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,481 | ₩103,029 | ₩102,481 | ₩102,842 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,519 | ₩102,548 | ₩101,519 | ₩102,548 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,225 | ₩101,599 | ₩100,891 | ₩101,078 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,078 | ₩102,054 | ₩101,078 | ₩101,412 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,599 | ₩102,241 | ₩101,599 | ₩102,014 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,172 | ₩101,786 | ₩101,172 | ₩101,345 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,541 | ₩101,011 | ₩99,541 | ₩100,891 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩98,846 | ₩99,661 | ₩98,672 | ₩99,421 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,592 | ₩99,474 | ₩98,231 | ₩99,180 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,354 | ₩99,648 | ₩97,670 | ₩97,870 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,245 | ₩98,472 | ₩95,598 | ₩98,392 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,322 | ₩98,806 | ₩97,322 | ₩98,258 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩99,929 | ₩99,929 | ₩97,723 | ₩98,084 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,316 | ₩100,784 | ₩99,848 | ₩100,303 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩101,733 | ₩104,433 | ₩100,944 | ₩100,944 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,479 | ₩102,535 | ₩101,479 | ₩102,334 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,005 | ₩104,005 | ₩101,145 | ₩101,639 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,610 | ₩101,225 | ₩100,196 | ₩100,931 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,020 | ₩100,450 | ₩98,900 | ₩100,436 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,263 | ₩100,263 | ₩99,367 | ₩99,461 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩99,755 | ₩100,543 | ₩99,755 | ₩100,169 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩98,993 | ₩99,862 | ₩98,993 | ₩99,661 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,260 | ₩99,327 | ₩98,392 | ₩99,327 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩98,793 | ₩99,661 | ₩98,793 | ₩99,661 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩98,940 | ₩100,383 | ₩98,940 | ₩99,127 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩99,982 | ₩100,089 | ₩99,020 | ₩99,194 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩101,947 | ₩102,147 | ₩101,425 | ₩101,425 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,455 | ₩102,468 | ₩102,094 | ₩102,161 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,187 | ₩102,187 | ₩101,586 | ₩102,000 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩100,971 | ₩101,345 | ₩100,503 | ₩101,105 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,278 | ₩101,278 | ₩100,450 | ₩100,864 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,372 | ₩101,907 | ₩101,372 | ₩101,559 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,169 | ₩101,265 | ₩100,169 | ₩101,158 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,474 | ₩100,142 | ₩99,421 | ₩99,969 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩101,853 | ₩101,853 | ₩99,006 | ₩99,140 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,377 | ₩103,377 | ₩102,201 | ₩102,348 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,054 | ₩103,631 | ₩102,054 | ₩103,150 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩101,666 | ₩102,107 | ₩101,639 | ₩101,893 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩103,858 | ₩104,473 | ₩101,065 | ₩101,065 | -2.69% | 4.9천 |
|---|