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 | ₩105,682 | ₩106,111 | ₩105,561 | ₩105,870 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,938 | ₩105,655 | ₩103,898 | ₩105,548 | +1.55% | 2.3만 |
| 2026.10.07 | ₩104,032 | ₩104,475 | ₩103,871 | ₩104,341 | +0.30% | 4.5만 |
| 2026.10.06 | ₩105,025 | ₩105,601 | ₩104,904 | ₩105,025 | 0.00% | 1.5만 |
| 2026.10.05 | ₩104,059 | ₩105,011 | ₩103,683 | ₩104,864 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,582 | ₩104,582 | ₩103,737 | ₩104,005 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,697 | ₩104,260 | ₩103,160 | ₩104,180 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,703 | ₩104,716 | ₩103,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,831 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩105,132 | ₩105,132 | ₩104,354 | ₩104,797 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,883 | ₩105,883 | ₩104,944 | ₩105,078 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩106,259 | ₩106,527 | ₩105,843 | ₩106,406 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩106,272 | ₩106,272 | ₩105,440 | ₩105,910 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,540 | ₩107,399 | ₩106,178 | ₩106,178 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,908 | ₩107,908 | ₩106,487 | ₩107,010 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,384 | ₩109,572 | ₩108,740 | ₩108,888 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩108,284 | ₩109,223 | ₩108,284 | ₩109,089 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,531 | ₩109,531 | ₩108,552 | ₩108,753 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,987 | ₩110,148 | ₩107,573 | ₩108,633 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,503 | ₩111,503 | ₩110,591 | ₩110,712 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,463 | ₩112,294 | ₩111,409 | ₩111,758 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,745 | ₩111,745 | ₩111,087 | ₩111,302 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,873 | ₩111,208 | ₩110,537 | ₩110,792 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,745 | ₩111,999 | ₩111,114 | ₩111,128 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,609 | ₩113,609 | ₩112,053 | ₩112,053 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩114,159 | ₩114,655 | ₩114,159 | ₩114,293 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,904 | ₩115,393 | ₩113,904 | ₩115,393 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,959 | ₩113,944 | ₩111,959 | ₩112,979 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩113,005 | ₩113,502 | ₩111,919 | ₩111,959 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,904 | ₩113,904 | ₩113,354 | ₩113,368 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,789 | ₩114,937 | ₩114,199 | ₩114,213 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩114,306 | ₩115,017 | ₩114,306 | ₩114,360 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,816 | ₩115,111 | ₩114,816 | ₩114,923 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,736 | ₩114,883 | ₩114,159 | ₩114,789 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,923 | ₩115,353 | ₩114,508 | ₩114,776 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩113,193 | ₩113,971 | ₩113,193 | ₩113,703 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,818 | ₩113,622 | ₩112,388 | ₩112,388 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,609 | ₩114,481 | ₩113,072 | ₩113,153 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,569 | ₩114,159 | ₩113,408 | ₩113,408 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩114,038 | ₩114,669 | ₩113,153 | ₩113,153 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,400 | ₩114,736 | ₩114,333 | ₩114,521 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩114,011 | ₩114,870 | ₩113,448 | ₩114,870 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩113,207 | ₩113,502 | ₩112,791 | ₩113,394 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,898 | ₩113,730 | ₩112,898 | ₩113,233 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,818 | ₩113,341 | ₩112,818 | ₩113,059 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩113,193 | ₩113,475 | ₩112,818 | ₩113,086 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,475 | ₩113,528 | ₩113,032 | ₩113,314 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩114,105 | ₩114,521 | ₩113,354 | ₩113,797 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩113,341 | ₩113,783 | ₩113,247 | ₩113,770 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,576 | ₩113,032 | ₩112,254 | ₩112,777 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,637 | ₩111,959 | ₩111,409 | ₩111,798 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩112,308 | ₩112,308 | ₩110,752 | ₩112,107 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩113,233 | ₩113,408 | ₩112,402 | ₩112,442 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,362 | ₩113,783 | ₩112,362 | ₩113,783 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩111,275 | ₩111,865 | ₩111,275 | ₩111,758 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩109,142 | ₩110,390 | ₩109,129 | ₩110,363 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,874 | ₩109,089 | ₩108,525 | ₩108,995 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩110,041 | ₩110,041 | ₩109,384 | ₩109,558 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩110,028 | ₩110,524 | ₩110,028 | ₩110,068 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,926 | ₩110,926 | ₩110,148 | ₩110,524 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩111,101 | ₩111,584 | ₩110,806 | ₩110,900 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,671 | ₩111,570 | ₩110,671 | ₩111,570 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩110,229 | ₩111,034 | ₩109,987 | ₩110,376 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,370 | ₩110,671 | ₩109,250 | ₩109,773 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩110,054 | ₩110,148 | ₩109,384 | ₩110,148 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,612 | ₩110,162 | ₩109,196 | ₩109,411 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,707 | ₩109,209 | ₩107,707 | ₩108,981 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩109,035 | ₩109,035 | ₩107,694 | ₩107,935 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩110,323 | ₩110,779 | ₩110,001 | ₩110,014 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,566 | ₩109,800 | ₩108,566 | ₩109,733 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,654 | ₩108,740 | ₩107,654 | ₩108,740 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,783 | ₩107,479 | ₩104,783 | ₩106,809 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩104,019 | ₩104,461 | ₩103,630 | ₩104,019 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,434 | ₩104,434 | ₩103,871 | ₩104,247 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩103,174 | ₩104,233 | ₩103,107 | ₩104,153 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩104,099 | ₩105,266 | ₩102,744 | ₩102,905 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,670 | ₩104,287 | ₩103,415 | ₩103,415 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,710 | ₩104,153 | ₩103,643 | ₩103,804 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,415 | ₩104,475 | ₩103,415 | ₩103,589 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩105,199 | ₩105,199 | ₩103,495 | ₩103,630 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,904 | ₩106,192 | ₩104,180 | ₩104,273 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,569 | ₩105,615 | ₩104,569 | ₩105,266 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩105,159 | ₩105,561 | ₩104,314 | ₩104,314 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩103,321 | ₩104,649 | ₩103,321 | ₩104,180 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩102,302 | ₩103,080 | ₩101,846 | ₩102,892 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩102,047 | ₩102,892 | ₩102,047 | ₩102,168 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,476 | ₩102,476 | ₩101,416 | ₩102,047 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩102,033 | ₩102,033 | ₩101,095 | ₩101,095 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,953 | ₩102,033 | ₩101,242 | ₩101,832 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩100,102 | ₩101,886 | ₩100,102 | ₩101,779 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,941 | ₩99,941 | ₩98,774 | ₩99,217 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,571 | ₩101,323 | ₩100,410 | ₩101,001 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,410 | ₩101,618 | ₩100,236 | ₩101,255 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,679 | ₩101,886 | ₩100,679 | ₩101,269 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,679 | ₩100,840 | ₩100,491 | ₩100,813 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩102,047 | ₩102,047 | ₩100,920 | ₩100,960 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,872 | ₩102,221 | ₩101,551 | ₩101,805 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,618 | ₩102,449 | ₩101,618 | ₩101,644 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩101,014 | ₩101,618 | ₩100,853 | ₩101,577 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,518 | ₩101,537 | ₩99,861 | ₩101,416 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,390 | ₩101,725 | ₩100,478 | ₩100,478 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩100,276 | ₩101,644 | ₩100,276 | ₩101,551 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,773 | ₩100,826 | ₩100,156 | ₩100,290 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,491 | ₩101,001 | ₩100,491 | ₩100,598 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩100,156 | ₩100,156 | ₩99,565 | ₩99,753 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,598 | ₩100,947 | ₩99,753 | ₩100,880 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩101,001 | ₩101,081 | ₩100,317 | ₩100,504 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,920 | ₩100,960 | ₩100,773 | ₩100,799 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,336 | ₩101,336 | ₩100,706 | ₩100,813 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,819 | ₩102,530 | ₩101,604 | ₩101,658 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,920 | ₩102,114 | ₩100,920 | ₩101,430 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,457 | ₩102,101 | ₩101,202 | ₩101,202 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,811 | ₩102,811 | ₩101,872 | ₩101,872 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,464 | ₩102,141 | ₩100,464 | ₩101,953 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩101,229 | ₩101,282 | ₩100,786 | ₩101,229 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,342 | ₩102,342 | ₩101,671 | ₩101,832 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,719 | ₩101,832 | ₩100,719 | ₩101,685 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,685 | ₩101,685 | ₩101,148 | ₩101,148 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,503 | ₩102,503 | ₩101,309 | ₩101,846 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,959 | ₩103,455 | ₩102,677 | ₩102,999 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,555 | ₩104,622 | ₩102,986 | ₩103,093 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,583 | ₩103,589 | ₩102,583 | ₩103,321 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,369 | ₩103,616 | ₩102,369 | ₩102,878 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩102,248 | ₩102,248 | ₩101,564 | ₩101,712 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩101,282 | ₩102,355 | ₩101,135 | ₩101,926 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,887 | ₩100,773 | ₩99,887 | ₩100,558 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,433 | ₩99,981 | ₩97,433 | ₩99,981 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩98,117 | ₩98,117 | ₩97,580 | ₩97,647 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,492 | ₩99,364 | ₩98,305 | ₩98,989 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,935 | ₩99,163 | ₩98,640 | ₩99,096 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩96,078 | ₩96,708 | ₩96,078 | ₩96,521 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩96,172 | ₩96,789 | ₩96,172 | ₩96,695 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,482 | ₩96,266 | ₩94,308 | ₩96,159 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩96,226 | ₩96,521 | ₩95,689 | ₩95,743 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,442 | ₩95,756 | ₩94,361 | ₩95,756 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,342 | ₩94,375 | ₩93,342 | ₩93,784 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,629 | ₩94,629 | ₩92,604 | ₩92,604 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,501 | ₩95,676 | ₩94,589 | ₩94,911 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,971 | ₩95,971 | ₩94,857 | ₩95,126 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,777 | ₩95,595 | ₩94,777 | ₩95,313 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩96,239 | ₩96,319 | ₩95,528 | ₩95,528 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,911 | ₩95,448 | ₩94,710 | ₩95,059 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,978 | ₩95,394 | ₩94,334 | ₩94,938 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,890 | ₩96,480 | ₩94,992 | ₩95,032 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,319 | ₩97,258 | ₩96,319 | ₩96,346 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,890 | ₩96,480 | ₩95,622 | ₩95,729 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,568 | ₩96,185 | ₩95,059 | ₩95,059 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩95,246 | ₩95,917 | ₩94,938 | ₩95,032 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩97,124 | ₩97,594 | ₩96,239 | ₩96,615 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,352 | ₩98,023 | ₩97,071 | ₩97,460 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,728 | ₩98,492 | ₩96,708 | ₩98,224 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,841 | ₩99,002 | ₩97,701 | ₩99,002 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,384 | ₩100,786 | ₩99,928 | ₩100,504 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,920 | ₩101,323 | ₩100,102 | ₩101,148 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩99,217 | ₩101,095 | ₩98,506 | ₩100,504 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩99,056 | ₩101,698 | ₩99,056 | ₩101,135 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,349 | ₩101,470 | ₩99,820 | ₩100,491 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,940 | ₩102,476 | ₩101,524 | ₩102,342 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,968 | ₩101,095 | ₩99,968 | ₩101,014 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,385 | ₩99,914 | ₩98,197 | ₩99,525 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩101,282 | ₩101,403 | ₩98,747 | ₩98,747 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,974 | ₩101,886 | ₩100,518 | ₩101,805 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,349 | ₩101,349 | ₩100,451 | ₩101,148 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,416 | ₩102,127 | ₩101,403 | ₩102,007 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,571 | ₩101,296 | ₩100,384 | ₩100,987 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩99,284 | ₩100,410 | ₩99,284 | ₩100,102 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,913 | ₩101,913 | ₩98,962 | ₩99,673 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,966 | ₩101,966 | ₩101,537 | ₩101,537 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,616 | ₩104,206 | ₩102,583 | ₩103,147 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,662 | ₩104,770 | ₩103,817 | ₩103,817 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,381 | ₩104,850 | ₩104,045 | ₩104,850 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩104,193 | ₩104,984 | ₩103,053 | ₩103,053 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,522 | ₩104,676 | ₩103,522 | ₩104,367 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,743 | ₩104,743 | ₩102,624 | ₩103,844 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩104,126 | ₩105,306 | ₩104,126 | ₩104,998 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,992 | ₩104,475 | ₩103,764 | ₩104,421 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,354 | ₩104,676 | ₩103,683 | ₩104,300 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,884 | ₩104,153 | ₩103,563 | ₩103,750 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,636 | ₩104,636 | ₩103,482 | ₩103,952 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,595 | ₩104,890 | ₩104,408 | ₩104,770 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,461 | ₩104,770 | ₩104,220 | ₩104,394 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,615 | ₩106,071 | ₩105,293 | ₩105,293 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩104,220 | ₩105,427 | ₩104,220 | ₩104,944 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,475 | ₩105,494 | ₩103,495 | ₩103,871 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,507 | ₩108,391 | ₩105,507 | ₩106,111 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩106,138 | ₩108,820 | ₩106,071 | ₩106,366 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩105,159 | ₩107,452 | ₩105,159 | ₩107,452 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩107,171 | ₩107,171 | ₩105,333 | ₩105,467 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,513 | ₩107,157 | ₩106,513 | ₩106,862 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩108,271 | ₩108,271 | ₩107,412 | ₩107,412 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,768 | ₩108,592 | ₩106,768 | ₩108,110 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,364 | ₩108,364 | ₩106,795 | ₩107,063 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,519 | ₩108,539 | ₩107,519 | ₩108,418 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩105,065 | ₩109,035 | ₩105,065 | ₩107,774 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,923 | ₩107,935 | ₩104,743 | ₩105,199 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,339 | ₩106,339 | ₩105,279 | ₩105,279 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩106,218 | ₩106,433 | ₩106,098 | ₩106,272 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩107,037 | ₩107,050 | ₩106,406 | ₩106,580 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩107,238 | ₩107,238 | ₩106,782 | ₩106,943 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩107,037 | ₩107,613 | ₩107,037 | ₩107,037 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,768 | ₩107,090 | ₩106,661 | ₩106,701 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,668 | ₩107,238 | ₩105,668 | ₩106,809 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,722 | ₩106,433 | ₩105,722 | ₩106,004 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,910 | ₩106,124 | ₩105,521 | ₩105,521 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,896 | ₩106,648 | ₩105,668 | ₩105,668 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,379 | ₩106,379 | ₩105,534 | ₩105,695 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩106,259 | ₩106,473 | ₩105,829 | ₩106,044 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,628 | ₩106,004 | ₩105,628 | ₩105,963 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,408 | ₩106,366 | ₩104,408 | ₩106,057 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩103,120 | ₩104,904 | ₩103,120 | ₩104,636 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,758 | ₩104,206 | ₩102,758 | ₩103,308 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩103,120 | ₩103,147 | ₩102,718 | ₩102,718 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,892 | ₩103,415 | ₩102,892 | ₩103,160 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,852 | ₩103,402 | ₩102,852 | ₩103,214 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,886 | ₩102,919 | ₩101,886 | ₩102,919 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,591 | ₩101,966 | ₩101,255 | ₩101,443 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,443 | ₩102,422 | ₩101,443 | ₩101,779 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,966 | ₩102,610 | ₩101,966 | ₩102,382 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,537 | ₩102,154 | ₩101,537 | ₩101,712 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,901 | ₩101,376 | ₩99,901 | ₩101,255 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩99,203 | ₩100,021 | ₩99,029 | ₩99,780 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,948 | ₩99,834 | ₩98,586 | ₩99,539 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,713 | ₩100,008 | ₩98,023 | ₩98,224 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,600 | ₩98,828 | ₩95,944 | ₩98,747 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,674 | ₩99,163 | ₩97,674 | ₩98,613 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩100,290 | ₩100,290 | ₩98,077 | ₩98,439 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,679 | ₩101,148 | ₩100,209 | ₩100,665 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩102,101 | ₩104,810 | ₩101,309 | ₩101,309 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,846 | ₩102,905 | ₩101,846 | ₩102,704 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,381 | ₩104,381 | ₩101,510 | ₩102,007 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,974 | ₩101,591 | ₩100,558 | ₩101,296 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,378 | ₩100,813 | ₩99,257 | ₩100,799 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,625 | ₩100,625 | ₩99,726 | ₩99,820 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩100,115 | ₩100,907 | ₩100,115 | ₩100,531 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,351 | ₩100,223 | ₩99,351 | ₩100,021 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,619 | ₩99,686 | ₩98,747 | ₩99,686 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩99,150 | ₩100,021 | ₩99,150 | ₩100,021 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩99,297 | ₩100,746 | ₩99,297 | ₩99,485 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,343 | ₩100,451 | ₩99,378 | ₩99,552 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩102,315 | ₩102,516 | ₩101,792 | ₩101,792 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,825 | ₩102,838 | ₩102,463 | ₩102,530 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,557 | ₩102,557 | ₩101,953 | ₩102,369 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,336 | ₩101,712 | ₩100,867 | ₩101,470 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,644 | ₩101,644 | ₩100,813 | ₩101,229 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,738 | ₩102,275 | ₩101,738 | ₩101,926 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,531 | ₩101,631 | ₩100,531 | ₩101,524 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,834 | ₩100,504 | ₩99,780 | ₩100,330 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩102,221 | ₩102,221 | ₩99,364 | ₩99,498 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,750 | ₩103,750 | ₩102,570 | ₩102,718 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,422 | ₩104,005 | ₩102,422 | ₩103,522 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩102,033 | ₩102,476 | ₩102,007 | ₩102,261 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩104,233 | ₩104,850 | ₩101,430 | ₩101,430 | -2.69% | 4.9천 |
|---|