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 | ₩105,663 | ₩106,092 | ₩105,542 | ₩105,851 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,920 | ₩105,636 | ₩103,879 | ₩105,529 | +1.55% | 2.3만 |
| 2026.10.07 | ₩104,013 | ₩104,456 | ₩103,852 | ₩104,322 | +0.30% | 4.5만 |
| 2026.10.06 | ₩105,006 | ₩105,582 | ₩104,885 | ₩105,006 | 0.00% | 1.5만 |
| 2026.10.05 | ₩104,040 | ₩104,992 | ₩103,665 | ₩104,845 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,563 | ₩104,563 | ₩103,718 | ₩103,987 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,678 | ₩104,241 | ₩103,142 | ₩104,161 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,684 | ₩104,697 | ₩103,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,812 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩105,113 | ₩105,113 | ₩104,335 | ₩104,778 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,864 | ₩105,864 | ₩104,925 | ₩105,059 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩106,240 | ₩106,508 | ₩105,824 | ₩106,387 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩106,253 | ₩106,253 | ₩105,422 | ₩105,891 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,521 | ₩107,379 | ₩106,159 | ₩106,159 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,889 | ₩107,889 | ₩106,468 | ₩106,991 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,364 | ₩109,552 | ₩108,721 | ₩108,868 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩108,265 | ₩109,203 | ₩108,265 | ₩109,069 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,512 | ₩109,512 | ₩108,533 | ₩108,734 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,968 | ₩110,129 | ₩107,554 | ₩108,613 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,483 | ₩111,483 | ₩110,571 | ₩110,692 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,443 | ₩112,274 | ₩111,389 | ₩111,738 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,725 | ₩111,725 | ₩111,067 | ₩111,282 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,853 | ₩111,188 | ₩110,518 | ₩110,772 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,725 | ₩111,979 | ₩111,094 | ₩111,108 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,589 | ₩113,589 | ₩112,033 | ₩112,033 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩114,138 | ₩114,635 | ₩114,138 | ₩114,273 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,884 | ₩115,372 | ₩113,884 | ₩115,372 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,939 | ₩113,924 | ₩111,939 | ₩112,958 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,985 | ₩113,481 | ₩111,899 | ₩111,939 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,884 | ₩113,884 | ₩113,334 | ₩113,347 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,769 | ₩114,916 | ₩114,179 | ₩114,192 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩114,286 | ₩114,997 | ₩114,286 | ₩114,340 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,796 | ₩115,091 | ₩114,796 | ₩114,903 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,715 | ₩114,863 | ₩114,138 | ₩114,769 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,903 | ₩115,332 | ₩114,487 | ₩114,755 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩113,173 | ₩113,951 | ₩113,173 | ₩113,682 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,797 | ₩113,602 | ₩112,368 | ₩112,368 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,589 | ₩114,460 | ₩113,052 | ₩113,133 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,548 | ₩114,138 | ₩113,387 | ₩113,387 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩114,018 | ₩114,648 | ₩113,133 | ₩113,133 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,380 | ₩114,715 | ₩114,313 | ₩114,501 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,991 | ₩114,849 | ₩113,428 | ₩114,849 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩113,186 | ₩113,481 | ₩112,771 | ₩113,374 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,878 | ₩113,709 | ₩112,878 | ₩113,213 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,797 | ₩113,320 | ₩112,797 | ₩113,039 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩113,173 | ₩113,455 | ₩112,797 | ₩113,066 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,455 | ₩113,508 | ₩113,012 | ₩113,294 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩114,085 | ₩114,501 | ₩113,334 | ₩113,776 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩113,320 | ₩113,763 | ₩113,227 | ₩113,750 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,556 | ₩113,012 | ₩112,234 | ₩112,757 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,617 | ₩111,939 | ₩111,389 | ₩111,778 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩112,288 | ₩112,288 | ₩110,732 | ₩112,087 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩113,213 | ₩113,387 | ₩112,382 | ₩112,422 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,341 | ₩113,763 | ₩112,341 | ₩113,763 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩111,255 | ₩111,845 | ₩111,255 | ₩111,738 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩109,123 | ₩110,370 | ₩109,109 | ₩110,343 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,855 | ₩109,069 | ₩108,506 | ₩108,975 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩110,021 | ₩110,021 | ₩109,364 | ₩109,539 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩110,008 | ₩110,504 | ₩110,008 | ₩110,048 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,906 | ₩110,906 | ₩110,129 | ₩110,504 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩111,081 | ₩111,564 | ₩110,786 | ₩110,880 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,652 | ₩111,550 | ₩110,652 | ₩111,550 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩110,209 | ₩111,014 | ₩109,968 | ₩110,357 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,351 | ₩110,652 | ₩109,230 | ₩109,753 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩110,035 | ₩110,129 | ₩109,364 | ₩110,129 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,592 | ₩110,142 | ₩109,177 | ₩109,391 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,688 | ₩109,190 | ₩107,688 | ₩108,962 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩109,016 | ₩109,016 | ₩107,675 | ₩107,916 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩110,303 | ₩110,759 | ₩109,981 | ₩109,995 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,546 | ₩109,780 | ₩108,546 | ₩109,713 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,634 | ₩108,721 | ₩107,634 | ₩108,721 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,764 | ₩107,460 | ₩104,764 | ₩106,789 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩104,000 | ₩104,443 | ₩103,611 | ₩104,000 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,416 | ₩104,416 | ₩103,852 | ₩104,228 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩103,155 | ₩104,215 | ₩103,088 | ₩104,134 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩104,080 | ₩105,247 | ₩102,726 | ₩102,887 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,651 | ₩104,268 | ₩103,396 | ₩103,396 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,692 | ₩104,134 | ₩103,624 | ₩103,785 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,396 | ₩104,456 | ₩103,396 | ₩103,571 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩105,180 | ₩105,180 | ₩103,477 | ₩103,611 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,885 | ₩106,173 | ₩104,161 | ₩104,255 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,550 | ₩105,596 | ₩104,550 | ₩105,247 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩105,140 | ₩105,542 | ₩104,295 | ₩104,295 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩103,303 | ₩104,630 | ₩103,303 | ₩104,161 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩102,283 | ₩103,061 | ₩101,827 | ₩102,873 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩102,029 | ₩102,873 | ₩102,029 | ₩102,149 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,458 | ₩102,458 | ₩101,398 | ₩102,029 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩102,015 | ₩102,015 | ₩101,076 | ₩101,076 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,935 | ₩102,015 | ₩101,224 | ₩101,814 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩100,084 | ₩101,868 | ₩100,084 | ₩101,760 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,923 | ₩99,923 | ₩98,756 | ₩99,199 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,553 | ₩101,304 | ₩100,393 | ₩100,983 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,393 | ₩101,599 | ₩100,218 | ₩101,237 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,661 | ₩101,868 | ₩100,661 | ₩101,251 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,661 | ₩100,822 | ₩100,473 | ₩100,795 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩102,029 | ₩102,029 | ₩100,902 | ₩100,942 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,854 | ₩102,203 | ₩101,532 | ₩101,787 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,599 | ₩102,431 | ₩101,599 | ₩101,626 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,996 | ₩101,599 | ₩100,835 | ₩101,559 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,500 | ₩101,519 | ₩99,843 | ₩101,398 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,371 | ₩101,707 | ₩100,460 | ₩100,460 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩100,258 | ₩101,626 | ₩100,258 | ₩101,532 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,755 | ₩100,808 | ₩100,138 | ₩100,272 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,473 | ₩100,983 | ₩100,473 | ₩100,580 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩100,138 | ₩100,138 | ₩99,548 | ₩99,735 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,580 | ₩100,929 | ₩99,735 | ₩100,862 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,983 | ₩101,063 | ₩100,299 | ₩100,486 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,902 | ₩100,942 | ₩100,755 | ₩100,781 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,318 | ₩101,318 | ₩100,688 | ₩100,795 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,801 | ₩102,511 | ₩101,586 | ₩101,640 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,902 | ₩102,096 | ₩100,902 | ₩101,412 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,439 | ₩102,082 | ₩101,184 | ₩101,184 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,793 | ₩102,793 | ₩101,854 | ₩101,854 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,446 | ₩102,122 | ₩100,446 | ₩101,935 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩101,211 | ₩101,264 | ₩100,768 | ₩101,211 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,324 | ₩102,324 | ₩101,653 | ₩101,814 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,701 | ₩101,814 | ₩100,701 | ₩101,667 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,667 | ₩101,667 | ₩101,130 | ₩101,130 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,485 | ₩102,485 | ₩101,291 | ₩101,827 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,941 | ₩103,437 | ₩102,659 | ₩102,981 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,536 | ₩104,603 | ₩102,967 | ₩103,075 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,565 | ₩103,571 | ₩102,565 | ₩103,303 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,350 | ₩103,598 | ₩102,350 | ₩102,860 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩102,230 | ₩102,230 | ₩101,546 | ₩101,693 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩101,264 | ₩102,337 | ₩101,117 | ₩101,908 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,869 | ₩100,755 | ₩99,869 | ₩100,540 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,415 | ₩99,963 | ₩97,415 | ₩99,963 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩98,099 | ₩98,099 | ₩97,563 | ₩97,630 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,475 | ₩99,346 | ₩98,287 | ₩98,971 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,917 | ₩99,145 | ₩98,622 | ₩99,078 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩96,061 | ₩96,691 | ₩96,061 | ₩96,503 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩96,155 | ₩96,772 | ₩96,155 | ₩96,678 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,465 | ₩96,249 | ₩94,291 | ₩96,141 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩96,208 | ₩96,503 | ₩95,672 | ₩95,726 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,425 | ₩95,739 | ₩94,344 | ₩95,739 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,325 | ₩94,358 | ₩93,325 | ₩93,768 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,612 | ₩94,612 | ₩92,587 | ₩92,587 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,484 | ₩95,659 | ₩94,572 | ₩94,894 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,954 | ₩95,954 | ₩94,840 | ₩95,109 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,760 | ₩95,578 | ₩94,760 | ₩95,296 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩96,222 | ₩96,302 | ₩95,511 | ₩95,511 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,894 | ₩95,431 | ₩94,693 | ₩95,042 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,961 | ₩95,377 | ₩94,317 | ₩94,921 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,873 | ₩96,463 | ₩94,975 | ₩95,015 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,302 | ₩97,241 | ₩96,302 | ₩96,329 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,873 | ₩96,463 | ₩95,605 | ₩95,712 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,551 | ₩96,168 | ₩95,042 | ₩95,042 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩95,229 | ₩95,900 | ₩94,921 | ₩95,015 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩97,107 | ₩97,576 | ₩96,222 | ₩96,597 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,335 | ₩98,005 | ₩97,053 | ₩97,442 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,710 | ₩98,475 | ₩96,691 | ₩98,207 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,823 | ₩98,984 | ₩97,684 | ₩98,984 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,366 | ₩100,768 | ₩99,910 | ₩100,486 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,902 | ₩101,304 | ₩100,084 | ₩101,130 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩99,199 | ₩101,076 | ₩98,488 | ₩100,486 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩99,038 | ₩101,680 | ₩99,038 | ₩101,117 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,331 | ₩101,452 | ₩99,802 | ₩100,473 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,921 | ₩102,458 | ₩101,506 | ₩102,324 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,950 | ₩101,076 | ₩99,950 | ₩100,996 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,367 | ₩99,896 | ₩98,180 | ₩99,507 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩101,264 | ₩101,385 | ₩98,730 | ₩98,730 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,956 | ₩101,868 | ₩100,500 | ₩101,787 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,331 | ₩101,331 | ₩100,433 | ₩101,130 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,398 | ₩102,109 | ₩101,385 | ₩101,988 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,553 | ₩101,278 | ₩100,366 | ₩100,969 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩99,266 | ₩100,393 | ₩99,266 | ₩100,084 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,895 | ₩101,895 | ₩98,944 | ₩99,655 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,948 | ₩101,948 | ₩101,519 | ₩101,519 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,598 | ₩104,188 | ₩102,565 | ₩103,128 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,644 | ₩104,751 | ₩103,799 | ₩103,799 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,362 | ₩104,831 | ₩104,027 | ₩104,831 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩104,174 | ₩104,966 | ₩103,034 | ₩103,034 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,504 | ₩104,657 | ₩103,504 | ₩104,349 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,724 | ₩104,724 | ₩102,605 | ₩103,826 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩104,107 | ₩105,287 | ₩104,107 | ₩104,979 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,973 | ₩104,456 | ₩103,745 | ₩104,402 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,335 | ₩104,657 | ₩103,665 | ₩104,282 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,866 | ₩104,134 | ₩103,544 | ₩103,732 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,617 | ₩104,617 | ₩103,464 | ₩103,933 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,577 | ₩104,872 | ₩104,389 | ₩104,751 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,443 | ₩104,751 | ₩104,201 | ₩104,375 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,596 | ₩106,052 | ₩105,274 | ₩105,274 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩104,201 | ₩105,408 | ₩104,201 | ₩104,925 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,456 | ₩105,475 | ₩103,477 | ₩103,852 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,489 | ₩108,372 | ₩105,489 | ₩106,092 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩106,119 | ₩108,801 | ₩106,052 | ₩106,347 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩105,140 | ₩107,433 | ₩105,140 | ₩107,433 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩107,151 | ₩107,151 | ₩105,314 | ₩105,448 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,494 | ₩107,138 | ₩106,494 | ₩106,843 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩108,251 | ₩108,251 | ₩107,393 | ₩107,393 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,749 | ₩108,573 | ₩106,749 | ₩108,090 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,345 | ₩108,345 | ₩106,776 | ₩107,044 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,500 | ₩108,519 | ₩107,500 | ₩108,399 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩105,046 | ₩109,016 | ₩105,046 | ₩107,755 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,904 | ₩107,916 | ₩104,724 | ₩105,180 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,320 | ₩106,320 | ₩105,261 | ₩105,261 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩106,199 | ₩106,414 | ₩106,079 | ₩106,253 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩107,017 | ₩107,031 | ₩106,387 | ₩106,561 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩107,219 | ₩107,219 | ₩106,763 | ₩106,924 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩107,017 | ₩107,594 | ₩107,017 | ₩107,017 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,749 | ₩107,071 | ₩106,642 | ₩106,682 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,649 | ₩107,219 | ₩105,649 | ₩106,789 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,703 | ₩106,414 | ₩105,703 | ₩105,985 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,891 | ₩106,105 | ₩105,502 | ₩105,502 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,877 | ₩106,628 | ₩105,649 | ₩105,649 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,360 | ₩106,360 | ₩105,515 | ₩105,676 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩106,240 | ₩106,454 | ₩105,810 | ₩106,025 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,609 | ₩105,985 | ₩105,609 | ₩105,945 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,389 | ₩106,347 | ₩104,389 | ₩106,038 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩103,101 | ₩104,885 | ₩103,101 | ₩104,617 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,739 | ₩104,188 | ₩102,739 | ₩103,289 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩103,101 | ₩103,128 | ₩102,699 | ₩102,699 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,873 | ₩103,396 | ₩102,873 | ₩103,142 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,833 | ₩103,383 | ₩102,833 | ₩103,195 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,868 | ₩102,900 | ₩101,868 | ₩102,900 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,573 | ₩101,948 | ₩101,237 | ₩101,425 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,425 | ₩102,404 | ₩101,425 | ₩101,760 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,948 | ₩102,592 | ₩101,948 | ₩102,364 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,519 | ₩102,136 | ₩101,519 | ₩101,693 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,883 | ₩101,358 | ₩99,883 | ₩101,237 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩99,186 | ₩100,004 | ₩99,011 | ₩99,762 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,931 | ₩99,816 | ₩98,569 | ₩99,521 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,695 | ₩99,990 | ₩98,005 | ₩98,207 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,582 | ₩98,810 | ₩95,927 | ₩98,730 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,657 | ₩99,145 | ₩97,657 | ₩98,595 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩100,272 | ₩100,272 | ₩98,059 | ₩98,421 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,661 | ₩101,130 | ₩100,191 | ₩100,647 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩102,082 | ₩104,791 | ₩101,291 | ₩101,291 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,827 | ₩102,887 | ₩101,827 | ₩102,686 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,362 | ₩104,362 | ₩101,492 | ₩101,988 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,956 | ₩101,573 | ₩100,540 | ₩101,278 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,360 | ₩100,795 | ₩99,239 | ₩100,781 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,607 | ₩100,607 | ₩99,709 | ₩99,802 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩100,097 | ₩100,889 | ₩100,097 | ₩100,513 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,333 | ₩100,205 | ₩99,333 | ₩100,004 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,601 | ₩99,668 | ₩98,730 | ₩99,668 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩99,132 | ₩100,004 | ₩99,132 | ₩100,004 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩99,279 | ₩100,728 | ₩99,279 | ₩99,467 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,325 | ₩100,433 | ₩99,360 | ₩99,534 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩102,297 | ₩102,498 | ₩101,774 | ₩101,774 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,806 | ₩102,820 | ₩102,444 | ₩102,511 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,538 | ₩102,538 | ₩101,935 | ₩102,350 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,318 | ₩101,693 | ₩100,848 | ₩101,452 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,626 | ₩101,626 | ₩100,795 | ₩101,211 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,720 | ₩102,257 | ₩101,720 | ₩101,908 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,513 | ₩101,613 | ₩100,513 | ₩101,506 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,816 | ₩100,486 | ₩99,762 | ₩100,312 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩102,203 | ₩102,203 | ₩99,346 | ₩99,481 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,732 | ₩103,732 | ₩102,552 | ₩102,699 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,404 | ₩103,987 | ₩102,404 | ₩103,504 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩102,015 | ₩102,458 | ₩101,988 | ₩102,243 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩104,215 | ₩104,831 | ₩101,412 | ₩101,412 | -2.69% | 4.9천 |
|---|