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 | ₩105,349 | ₩105,776 | ₩105,228 | ₩105,536 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,610 | ₩105,322 | ₩103,570 | ₩105,215 | +1.55% | 2.3만 |
| 2026.10.07 | ₩103,704 | ₩104,145 | ₩103,543 | ₩104,011 | +0.30% | 4.5만 |
| 2026.10.06 | ₩104,693 | ₩105,268 | ₩104,573 | ₩104,693 | 0.00% | 1.5만 |
| 2026.10.05 | ₩103,731 | ₩104,680 | ₩103,356 | ₩104,533 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,252 | ₩104,252 | ₩103,410 | ₩103,677 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,370 | ₩103,931 | ₩102,835 | ₩103,851 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,372 | ₩104,386 | ₩103,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,503 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩104,800 | ₩104,800 | ₩104,025 | ₩104,466 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,549 | ₩105,549 | ₩104,613 | ₩104,747 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩105,923 | ₩106,191 | ₩105,509 | ₩106,071 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩105,937 | ₩105,937 | ₩105,108 | ₩105,576 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,204 | ₩107,060 | ₩105,843 | ₩105,843 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,568 | ₩107,568 | ₩106,151 | ₩106,672 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,039 | ₩109,226 | ₩108,397 | ₩108,544 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩107,942 | ₩108,878 | ₩107,942 | ₩108,745 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,186 | ₩109,186 | ₩108,210 | ₩108,410 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,641 | ₩109,801 | ₩107,234 | ₩108,290 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,151 | ₩111,151 | ₩110,242 | ₩110,363 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,111 | ₩111,940 | ₩111,058 | ₩111,406 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,392 | ₩111,392 | ₩110,737 | ₩110,951 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,523 | ₩110,857 | ₩110,189 | ₩110,443 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,392 | ₩111,646 | ₩110,764 | ₩110,777 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,251 | ₩113,251 | ₩111,700 | ₩111,700 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩113,799 | ₩114,294 | ₩113,799 | ₩113,933 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,545 | ₩115,029 | ₩113,545 | ₩115,029 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,606 | ₩113,585 | ₩111,606 | ₩112,622 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,649 | ₩113,144 | ₩111,566 | ₩111,606 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,545 | ₩113,545 | ₩112,997 | ₩113,010 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,427 | ₩114,574 | ₩113,839 | ₩113,852 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩113,946 | ₩114,655 | ₩113,946 | ₩113,999 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,454 | ₩114,748 | ₩114,454 | ₩114,561 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,374 | ₩114,521 | ₩113,799 | ₩114,427 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,561 | ₩114,989 | ₩114,147 | ₩114,414 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩112,836 | ₩113,612 | ₩112,836 | ₩113,344 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,462 | ₩113,264 | ₩112,034 | ₩112,034 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,251 | ₩114,120 | ₩112,716 | ₩112,796 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,211 | ₩113,799 | ₩113,050 | ₩113,050 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩113,679 | ₩114,307 | ₩112,796 | ₩112,796 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,040 | ₩114,374 | ₩113,973 | ₩114,160 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,652 | ₩114,508 | ₩113,090 | ₩114,508 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩112,850 | ₩113,144 | ₩112,435 | ₩113,037 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,542 | ₩113,371 | ₩112,542 | ₩112,876 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,462 | ₩112,983 | ₩112,462 | ₩112,702 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩112,836 | ₩113,117 | ₩112,462 | ₩112,729 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,117 | ₩113,170 | ₩112,676 | ₩112,957 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩113,745 | ₩114,160 | ₩112,997 | ₩113,438 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩112,983 | ₩113,424 | ₩112,890 | ₩113,411 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,221 | ₩112,676 | ₩111,900 | ₩112,422 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,285 | ₩111,606 | ₩111,058 | ₩111,446 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩111,954 | ₩111,954 | ₩110,403 | ₩111,753 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩112,876 | ₩113,050 | ₩112,047 | ₩112,087 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,007 | ₩113,424 | ₩112,007 | ₩113,424 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩110,924 | ₩111,512 | ₩110,924 | ₩111,406 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩108,798 | ₩110,042 | ₩108,785 | ₩110,015 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,531 | ₩108,745 | ₩108,183 | ₩108,651 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩109,694 | ₩109,694 | ₩109,039 | ₩109,213 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩109,681 | ₩110,175 | ₩109,681 | ₩109,721 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,577 | ₩110,577 | ₩109,801 | ₩110,175 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩110,750 | ₩111,232 | ₩110,456 | ₩110,550 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,322 | ₩111,218 | ₩110,322 | ₩111,218 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩109,881 | ₩110,683 | ₩109,641 | ₩110,028 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,026 | ₩110,322 | ₩108,905 | ₩109,427 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩109,707 | ₩109,801 | ₩109,039 | ₩109,801 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,266 | ₩109,814 | ₩108,852 | ₩109,066 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,368 | ₩108,865 | ₩107,368 | ₩108,638 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩108,691 | ₩108,691 | ₩107,354 | ₩107,595 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩109,975 | ₩110,429 | ₩109,654 | ₩109,667 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,223 | ₩109,453 | ₩108,223 | ₩109,387 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,314 | ₩108,397 | ₩107,314 | ₩108,397 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,453 | ₩107,140 | ₩104,453 | ₩106,472 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩103,691 | ₩104,132 | ₩103,303 | ₩103,691 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,105 | ₩104,105 | ₩103,543 | ₩103,918 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩102,848 | ₩103,904 | ₩102,781 | ₩103,824 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩103,771 | ₩104,934 | ₩102,420 | ₩102,581 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,343 | ₩103,958 | ₩103,089 | ₩103,089 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,383 | ₩103,824 | ₩103,316 | ₩103,477 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,089 | ₩104,145 | ₩103,089 | ₩103,263 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩104,867 | ₩104,867 | ₩103,169 | ₩103,303 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,573 | ₩105,857 | ₩103,851 | ₩103,945 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,239 | ₩105,282 | ₩104,239 | ₩104,934 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩104,827 | ₩105,228 | ₩103,985 | ₩103,985 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩102,995 | ₩104,319 | ₩102,995 | ₩103,851 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩101,979 | ₩102,755 | ₩101,524 | ₩102,567 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩101,725 | ₩102,567 | ₩101,725 | ₩101,845 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,153 | ₩102,153 | ₩101,097 | ₩101,725 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩101,712 | ₩101,712 | ₩100,776 | ₩100,776 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,631 | ₩101,712 | ₩100,923 | ₩101,511 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩99,786 | ₩101,565 | ₩99,786 | ₩101,458 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,626 | ₩99,626 | ₩98,463 | ₩98,904 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,254 | ₩101,003 | ₩100,094 | ₩100,682 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,094 | ₩101,297 | ₩99,920 | ₩100,936 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,361 | ₩101,565 | ₩100,361 | ₩100,950 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,361 | ₩100,522 | ₩100,174 | ₩100,495 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩101,725 | ₩101,725 | ₩100,602 | ₩100,642 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,551 | ₩101,899 | ₩101,230 | ₩101,484 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,297 | ₩102,126 | ₩101,297 | ₩101,324 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,695 | ₩101,297 | ₩100,535 | ₩101,257 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,201 | ₩101,217 | ₩99,546 | ₩101,097 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,070 | ₩101,404 | ₩100,161 | ₩100,161 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩99,960 | ₩101,324 | ₩99,960 | ₩101,230 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,455 | ₩100,508 | ₩99,840 | ₩99,973 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,174 | ₩100,682 | ₩100,174 | ₩100,281 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩99,840 | ₩99,840 | ₩99,251 | ₩99,439 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,281 | ₩100,629 | ₩99,439 | ₩100,562 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,682 | ₩100,762 | ₩100,000 | ₩100,187 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,602 | ₩100,642 | ₩100,455 | ₩100,482 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,016 | ₩101,016 | ₩100,388 | ₩100,495 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,498 | ₩102,206 | ₩101,284 | ₩101,337 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,602 | ₩101,792 | ₩100,602 | ₩101,110 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,137 | ₩101,779 | ₩100,883 | ₩100,883 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,487 | ₩102,487 | ₩101,551 | ₩101,551 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,147 | ₩101,819 | ₩100,147 | ₩101,631 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩100,909 | ₩100,963 | ₩100,468 | ₩100,909 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,019 | ₩102,019 | ₩101,351 | ₩101,511 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,401 | ₩101,511 | ₩100,401 | ₩101,364 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,364 | ₩101,364 | ₩100,829 | ₩100,829 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,180 | ₩102,180 | ₩100,990 | ₩101,524 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,634 | ₩103,129 | ₩102,353 | ₩102,674 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,225 | ₩104,292 | ₩102,661 | ₩102,768 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,260 | ₩103,263 | ₩102,260 | ₩102,995 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,046 | ₩103,289 | ₩102,046 | ₩102,554 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩101,926 | ₩101,926 | ₩101,244 | ₩101,391 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩100,963 | ₩102,033 | ₩100,816 | ₩101,605 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,572 | ₩100,455 | ₩99,572 | ₩100,241 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,125 | ₩99,666 | ₩97,125 | ₩99,666 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩97,807 | ₩97,807 | ₩97,273 | ₩97,339 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,182 | ₩99,051 | ₩97,995 | ₩98,677 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,623 | ₩98,850 | ₩98,329 | ₩98,783 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩95,775 | ₩96,403 | ₩95,775 | ₩96,216 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩95,869 | ₩96,484 | ₩95,869 | ₩96,390 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,184 | ₩95,962 | ₩94,010 | ₩95,855 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩95,922 | ₩96,216 | ₩95,387 | ₩95,441 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,144 | ₩95,454 | ₩94,064 | ₩95,454 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,047 | ₩94,077 | ₩93,047 | ₩93,489 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,331 | ₩94,331 | ₩92,312 | ₩92,312 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,200 | ₩95,374 | ₩94,291 | ₩94,612 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,668 | ₩95,668 | ₩94,558 | ₩94,826 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,478 | ₩95,294 | ₩94,478 | ₩95,013 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩95,935 | ₩96,016 | ₩95,227 | ₩95,227 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,612 | ₩95,147 | ₩94,411 | ₩94,759 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,679 | ₩95,093 | ₩94,037 | ₩94,639 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,588 | ₩96,176 | ₩94,692 | ₩94,732 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,016 | ₩96,952 | ₩96,016 | ₩96,042 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,588 | ₩96,176 | ₩95,320 | ₩95,427 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,267 | ₩95,882 | ₩94,759 | ₩94,759 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩94,946 | ₩95,615 | ₩94,639 | ₩94,732 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩96,818 | ₩97,286 | ₩95,935 | ₩96,310 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,045 | ₩97,714 | ₩96,764 | ₩97,152 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,420 | ₩98,182 | ₩96,403 | ₩97,914 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,529 | ₩98,690 | ₩97,393 | ₩98,690 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,067 | ₩100,468 | ₩99,612 | ₩100,187 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,602 | ₩101,003 | ₩99,786 | ₩100,829 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩98,904 | ₩100,776 | ₩98,195 | ₩100,187 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩98,743 | ₩101,377 | ₩98,743 | ₩100,816 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,030 | ₩101,150 | ₩99,505 | ₩100,174 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,618 | ₩102,153 | ₩101,204 | ₩102,019 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,653 | ₩100,776 | ₩99,653 | ₩100,695 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,075 | ₩99,599 | ₩97,888 | ₩99,211 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩100,963 | ₩101,083 | ₩98,436 | ₩98,436 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,655 | ₩101,565 | ₩100,201 | ₩101,484 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,030 | ₩101,030 | ₩100,134 | ₩100,829 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,097 | ₩101,805 | ₩101,083 | ₩101,685 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,254 | ₩100,976 | ₩100,067 | ₩100,669 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩98,971 | ₩100,094 | ₩98,971 | ₩99,786 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,591 | ₩101,591 | ₩98,650 | ₩99,358 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,645 | ₩101,645 | ₩101,217 | ₩101,217 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,289 | ₩103,878 | ₩102,260 | ₩102,821 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,332 | ₩104,439 | ₩103,490 | ₩103,490 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,052 | ₩104,520 | ₩103,717 | ₩104,520 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩103,864 | ₩104,653 | ₩102,728 | ₩102,728 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,196 | ₩104,346 | ₩103,196 | ₩104,038 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,413 | ₩104,413 | ₩102,300 | ₩103,517 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩103,798 | ₩104,974 | ₩103,798 | ₩104,667 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,664 | ₩104,145 | ₩103,437 | ₩104,092 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,025 | ₩104,346 | ₩103,356 | ₩103,971 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,557 | ₩103,824 | ₩103,236 | ₩103,423 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,306 | ₩104,306 | ₩103,156 | ₩103,624 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,266 | ₩104,560 | ₩104,078 | ₩104,439 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,132 | ₩104,439 | ₩103,891 | ₩104,065 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,282 | ₩105,736 | ₩104,961 | ₩104,961 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩103,891 | ₩105,094 | ₩103,891 | ₩104,613 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,145 | ₩105,161 | ₩103,169 | ₩103,543 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,175 | ₩108,049 | ₩105,175 | ₩105,776 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩105,803 | ₩108,477 | ₩105,736 | ₩106,030 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩104,827 | ₩107,113 | ₩104,827 | ₩107,113 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩106,833 | ₩106,833 | ₩105,001 | ₩105,135 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,178 | ₩106,819 | ₩106,178 | ₩106,525 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩107,929 | ₩107,929 | ₩107,073 | ₩107,073 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,432 | ₩108,250 | ₩106,432 | ₩107,769 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,023 | ₩108,023 | ₩106,458 | ₩106,726 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,180 | ₩108,197 | ₩107,180 | ₩108,076 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩104,733 | ₩108,691 | ₩104,733 | ₩107,434 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,589 | ₩107,595 | ₩104,413 | ₩104,867 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,004 | ₩106,004 | ₩104,947 | ₩104,947 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩105,883 | ₩106,097 | ₩105,763 | ₩105,937 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩106,699 | ₩106,712 | ₩106,071 | ₩106,244 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩106,900 | ₩106,900 | ₩106,445 | ₩106,605 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩106,699 | ₩107,274 | ₩106,699 | ₩106,699 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,432 | ₩106,752 | ₩106,325 | ₩106,365 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,335 | ₩106,900 | ₩105,335 | ₩106,472 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,389 | ₩106,097 | ₩105,389 | ₩105,669 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,576 | ₩105,790 | ₩105,188 | ₩105,188 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,562 | ₩106,311 | ₩105,335 | ₩105,335 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,044 | ₩106,044 | ₩105,201 | ₩105,362 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩105,923 | ₩106,137 | ₩105,496 | ₩105,710 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,295 | ₩105,669 | ₩105,295 | ₩105,629 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,078 | ₩106,030 | ₩104,078 | ₩105,723 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩102,795 | ₩104,573 | ₩102,795 | ₩104,306 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,434 | ₩103,878 | ₩102,434 | ₩102,982 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩102,795 | ₩102,821 | ₩102,394 | ₩102,394 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,567 | ₩103,089 | ₩102,567 | ₩102,835 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,527 | ₩103,075 | ₩102,527 | ₩102,888 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,565 | ₩102,594 | ₩101,565 | ₩102,594 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,270 | ₩101,645 | ₩100,936 | ₩101,123 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,123 | ₩102,099 | ₩101,123 | ₩101,458 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,645 | ₩102,287 | ₩101,645 | ₩102,059 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,217 | ₩101,832 | ₩101,217 | ₩101,391 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,586 | ₩101,057 | ₩99,586 | ₩100,936 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩98,890 | ₩99,706 | ₩98,717 | ₩99,465 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,636 | ₩99,519 | ₩98,275 | ₩99,225 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,399 | ₩99,693 | ₩97,714 | ₩97,914 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,289 | ₩98,516 | ₩95,641 | ₩98,436 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,366 | ₩98,850 | ₩97,366 | ₩98,302 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩99,973 | ₩99,973 | ₩97,767 | ₩98,128 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,361 | ₩100,829 | ₩99,893 | ₩100,348 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩101,779 | ₩104,479 | ₩100,990 | ₩100,990 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,524 | ₩102,581 | ₩101,524 | ₩102,380 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,052 | ₩104,052 | ₩101,190 | ₩101,685 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,655 | ₩101,270 | ₩100,241 | ₩100,976 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,064 | ₩100,495 | ₩98,944 | ₩100,482 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,308 | ₩100,308 | ₩99,412 | ₩99,505 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩99,800 | ₩100,589 | ₩99,800 | ₩100,214 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,038 | ₩99,907 | ₩99,038 | ₩99,706 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,305 | ₩99,372 | ₩98,436 | ₩99,372 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩98,837 | ₩99,706 | ₩98,837 | ₩99,706 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩98,984 | ₩100,428 | ₩98,984 | ₩99,171 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,027 | ₩100,134 | ₩99,064 | ₩99,238 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩101,992 | ₩102,193 | ₩101,471 | ₩101,471 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,501 | ₩102,514 | ₩102,140 | ₩102,206 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,233 | ₩102,233 | ₩101,631 | ₩102,046 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,016 | ₩101,391 | ₩100,548 | ₩101,150 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,324 | ₩101,324 | ₩100,495 | ₩100,909 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,418 | ₩101,952 | ₩101,418 | ₩101,605 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,214 | ₩101,311 | ₩100,214 | ₩101,204 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,519 | ₩100,187 | ₩99,465 | ₩100,014 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩101,899 | ₩101,899 | ₩99,051 | ₩99,185 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,423 | ₩103,423 | ₩102,247 | ₩102,394 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,099 | ₩103,677 | ₩102,099 | ₩103,196 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩101,712 | ₩102,153 | ₩101,685 | ₩101,939 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩103,904 | ₩104,520 | ₩101,110 | ₩101,110 | -2.69% | 4.9천 |
|---|