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 | ₩105,386 | ₩105,814 | ₩105,265 | ₩105,573 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,647 | ₩105,359 | ₩103,607 | ₩105,252 | +1.55% | 2.3만 |
| 2026.10.07 | ₩103,740 | ₩104,182 | ₩103,580 | ₩104,048 | +0.30% | 4.5만 |
| 2026.10.06 | ₩104,730 | ₩105,305 | ₩104,610 | ₩104,730 | 0.00% | 1.5만 |
| 2026.10.05 | ₩103,767 | ₩104,717 | ₩103,393 | ₩104,570 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,289 | ₩104,289 | ₩103,446 | ₩103,714 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,406 | ₩103,968 | ₩102,871 | ₩103,888 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,409 | ₩104,423 | ₩103,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,540 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩104,837 | ₩104,837 | ₩104,061 | ₩104,503 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,586 | ₩105,586 | ₩104,650 | ₩104,784 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩105,961 | ₩106,228 | ₩105,546 | ₩106,108 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩105,974 | ₩105,974 | ₩105,145 | ₩105,613 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,242 | ₩107,098 | ₩105,880 | ₩105,880 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,606 | ₩107,606 | ₩106,188 | ₩106,710 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,077 | ₩109,264 | ₩108,435 | ₩108,582 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩107,980 | ₩108,917 | ₩107,980 | ₩108,783 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,224 | ₩109,224 | ₩108,248 | ₩108,449 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,679 | ₩109,840 | ₩107,272 | ₩108,328 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,191 | ₩111,191 | ₩110,281 | ₩110,401 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,150 | ₩111,980 | ₩111,097 | ₩111,445 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,431 | ₩111,431 | ₩110,776 | ₩110,990 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,562 | ₩110,896 | ₩110,228 | ₩110,482 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,431 | ₩111,685 | ₩110,803 | ₩110,816 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,290 | ₩113,290 | ₩111,739 | ₩111,739 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩113,839 | ₩114,334 | ₩113,839 | ₩113,973 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,585 | ₩115,069 | ₩113,585 | ₩115,069 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,645 | ₩113,625 | ₩111,645 | ₩112,662 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,689 | ₩113,183 | ₩111,605 | ₩111,645 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,585 | ₩113,585 | ₩113,036 | ₩113,050 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,468 | ₩114,615 | ₩113,879 | ₩113,892 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩113,986 | ₩114,695 | ₩113,986 | ₩114,040 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,494 | ₩114,789 | ₩114,494 | ₩114,601 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,414 | ₩114,561 | ₩113,839 | ₩114,468 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,601 | ₩115,029 | ₩114,187 | ₩114,454 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩112,876 | ₩113,652 | ₩112,876 | ₩113,384 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,501 | ₩113,304 | ₩112,073 | ₩112,073 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,290 | ₩114,160 | ₩112,755 | ₩112,836 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,250 | ₩113,839 | ₩113,090 | ₩113,090 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩113,718 | ₩114,347 | ₩112,836 | ₩112,836 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,080 | ₩114,414 | ₩114,013 | ₩114,200 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,692 | ₩114,548 | ₩113,130 | ₩114,548 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩112,889 | ₩113,183 | ₩112,475 | ₩113,076 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,582 | ₩113,411 | ₩112,582 | ₩112,916 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,501 | ₩113,023 | ₩112,501 | ₩112,742 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩112,876 | ₩113,157 | ₩112,501 | ₩112,769 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,157 | ₩113,210 | ₩112,715 | ₩112,996 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩113,785 | ₩114,200 | ₩113,036 | ₩113,478 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩113,023 | ₩113,464 | ₩112,929 | ₩113,451 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,261 | ₩112,715 | ₩111,940 | ₩112,461 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,324 | ₩111,645 | ₩111,097 | ₩111,485 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩111,993 | ₩111,993 | ₩110,442 | ₩111,792 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩112,916 | ₩113,090 | ₩112,087 | ₩112,127 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,047 | ₩113,464 | ₩112,047 | ₩113,464 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩110,963 | ₩111,552 | ₩110,963 | ₩111,445 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩108,836 | ₩110,080 | ₩108,823 | ₩110,054 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,569 | ₩108,783 | ₩108,221 | ₩108,689 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩109,733 | ₩109,733 | ₩109,077 | ₩109,251 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩109,719 | ₩110,214 | ₩109,719 | ₩109,759 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,615 | ₩110,615 | ₩109,840 | ₩110,214 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩110,789 | ₩111,271 | ₩110,495 | ₩110,589 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,361 | ₩111,257 | ₩110,361 | ₩111,257 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩109,920 | ₩110,722 | ₩109,679 | ₩110,067 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,064 | ₩110,361 | ₩108,943 | ₩109,465 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩109,746 | ₩109,840 | ₩109,077 | ₩109,840 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,305 | ₩109,853 | ₩108,890 | ₩109,104 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,405 | ₩108,903 | ₩107,405 | ₩108,676 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩108,729 | ₩108,729 | ₩107,392 | ₩107,633 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩110,013 | ₩110,468 | ₩109,692 | ₩109,706 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,261 | ₩109,492 | ₩108,261 | ₩109,425 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,352 | ₩108,435 | ₩107,352 | ₩108,435 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,489 | ₩107,178 | ₩104,489 | ₩106,509 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩103,727 | ₩104,168 | ₩103,339 | ₩103,727 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,142 | ₩104,142 | ₩103,580 | ₩103,954 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩102,884 | ₩103,941 | ₩102,817 | ₩103,861 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩103,807 | ₩104,971 | ₩102,456 | ₩102,617 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,379 | ₩103,995 | ₩103,125 | ₩103,125 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,419 | ₩103,861 | ₩103,352 | ₩103,513 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,125 | ₩104,182 | ₩103,125 | ₩103,299 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩104,904 | ₩104,904 | ₩103,205 | ₩103,339 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,610 | ₩105,894 | ₩103,888 | ₩103,981 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,275 | ₩105,319 | ₩104,275 | ₩104,971 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩104,864 | ₩105,265 | ₩104,021 | ₩104,021 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩103,031 | ₩104,356 | ₩103,031 | ₩103,888 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩102,015 | ₩102,791 | ₩101,560 | ₩102,603 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩101,761 | ₩102,603 | ₩101,761 | ₩101,881 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,189 | ₩102,189 | ₩101,132 | ₩101,761 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩101,747 | ₩101,747 | ₩100,811 | ₩100,811 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,667 | ₩101,747 | ₩100,958 | ₩101,547 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩99,821 | ₩101,600 | ₩99,821 | ₩101,493 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,661 | ₩99,661 | ₩98,497 | ₩98,939 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,290 | ₩101,039 | ₩100,129 | ₩100,718 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,129 | ₩101,333 | ₩99,955 | ₩100,972 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,396 | ₩101,600 | ₩100,396 | ₩100,985 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,396 | ₩100,557 | ₩100,209 | ₩100,530 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩101,761 | ₩101,761 | ₩100,637 | ₩100,677 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,587 | ₩101,935 | ₩101,266 | ₩101,520 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,333 | ₩102,162 | ₩101,333 | ₩101,360 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,731 | ₩101,333 | ₩100,570 | ₩101,293 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,236 | ₩101,253 | ₩99,581 | ₩101,132 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,105 | ₩101,440 | ₩100,196 | ₩100,196 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩99,995 | ₩101,360 | ₩99,995 | ₩101,266 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,490 | ₩100,544 | ₩99,875 | ₩100,009 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,209 | ₩100,718 | ₩100,209 | ₩100,316 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩99,875 | ₩99,875 | ₩99,286 | ₩99,474 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,316 | ₩100,664 | ₩99,474 | ₩100,597 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,718 | ₩100,798 | ₩100,035 | ₩100,223 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,637 | ₩100,677 | ₩100,490 | ₩100,517 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,052 | ₩101,052 | ₩100,423 | ₩100,530 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,533 | ₩102,242 | ₩101,319 | ₩101,373 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,637 | ₩101,828 | ₩100,637 | ₩101,146 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,172 | ₩101,814 | ₩100,918 | ₩100,918 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,523 | ₩102,523 | ₩101,587 | ₩101,587 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,182 | ₩101,854 | ₩100,182 | ₩101,667 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩100,945 | ₩100,998 | ₩100,504 | ₩100,945 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,055 | ₩102,055 | ₩101,386 | ₩101,547 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,437 | ₩101,547 | ₩100,437 | ₩101,400 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,400 | ₩101,400 | ₩100,865 | ₩100,865 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,216 | ₩102,216 | ₩101,025 | ₩101,560 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,670 | ₩103,165 | ₩102,389 | ₩102,710 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,262 | ₩104,329 | ₩102,697 | ₩102,804 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,296 | ₩103,299 | ₩102,296 | ₩103,031 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,082 | ₩103,326 | ₩102,082 | ₩102,590 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩101,961 | ₩101,961 | ₩101,279 | ₩101,426 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩100,998 | ₩102,068 | ₩100,851 | ₩101,640 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,607 | ₩100,490 | ₩99,607 | ₩100,276 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,160 | ₩99,701 | ₩97,160 | ₩99,701 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩97,842 | ₩97,842 | ₩97,307 | ₩97,374 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,216 | ₩99,086 | ₩98,029 | ₩98,711 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,658 | ₩98,885 | ₩98,363 | ₩98,818 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩95,809 | ₩96,437 | ₩95,809 | ₩96,250 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩95,902 | ₩96,518 | ₩95,902 | ₩96,424 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,217 | ₩95,996 | ₩94,043 | ₩95,889 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩95,956 | ₩96,250 | ₩95,421 | ₩95,474 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,177 | ₩95,488 | ₩94,097 | ₩95,488 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,080 | ₩94,110 | ₩93,080 | ₩93,521 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,364 | ₩94,364 | ₩92,344 | ₩92,344 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,234 | ₩95,407 | ₩94,324 | ₩94,645 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,702 | ₩95,702 | ₩94,592 | ₩94,859 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,511 | ₩95,327 | ₩94,511 | ₩95,046 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩95,969 | ₩96,049 | ₩95,260 | ₩95,260 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,645 | ₩95,180 | ₩94,444 | ₩94,792 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,712 | ₩95,127 | ₩94,070 | ₩94,672 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,621 | ₩96,210 | ₩94,725 | ₩94,765 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,049 | ₩96,986 | ₩96,049 | ₩96,076 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,621 | ₩96,210 | ₩95,354 | ₩95,461 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,300 | ₩95,916 | ₩94,792 | ₩94,792 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩94,979 | ₩95,648 | ₩94,672 | ₩94,765 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩96,852 | ₩97,320 | ₩95,969 | ₩96,344 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,079 | ₩97,748 | ₩96,798 | ₩97,186 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,454 | ₩98,216 | ₩96,437 | ₩97,949 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,564 | ₩98,725 | ₩97,427 | ₩98,725 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,102 | ₩100,504 | ₩99,647 | ₩100,223 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,637 | ₩101,039 | ₩99,821 | ₩100,865 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩98,939 | ₩100,811 | ₩98,230 | ₩100,223 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩98,778 | ₩101,413 | ₩98,778 | ₩100,851 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,065 | ₩101,186 | ₩99,540 | ₩100,209 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,654 | ₩102,189 | ₩101,239 | ₩102,055 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,688 | ₩100,811 | ₩99,688 | ₩100,731 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,109 | ₩99,634 | ₩97,922 | ₩99,246 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩100,998 | ₩101,119 | ₩98,470 | ₩98,470 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,691 | ₩101,600 | ₩100,236 | ₩101,520 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,065 | ₩101,065 | ₩100,169 | ₩100,865 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,132 | ₩101,841 | ₩101,119 | ₩101,721 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,290 | ₩101,012 | ₩100,102 | ₩100,704 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩99,005 | ₩100,129 | ₩99,005 | ₩99,821 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,627 | ₩101,627 | ₩98,684 | ₩99,393 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,681 | ₩101,681 | ₩101,253 | ₩101,253 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,326 | ₩103,914 | ₩102,296 | ₩102,858 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,369 | ₩104,476 | ₩103,526 | ₩103,526 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,088 | ₩104,556 | ₩103,754 | ₩104,556 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩103,901 | ₩104,690 | ₩102,764 | ₩102,764 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,232 | ₩104,382 | ₩103,232 | ₩104,075 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,449 | ₩104,449 | ₩102,336 | ₩103,553 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩103,834 | ₩105,011 | ₩103,834 | ₩104,703 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,700 | ₩104,182 | ₩103,473 | ₩104,128 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,061 | ₩104,382 | ₩103,393 | ₩104,008 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,593 | ₩103,861 | ₩103,272 | ₩103,459 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,342 | ₩104,342 | ₩103,192 | ₩103,660 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,302 | ₩104,596 | ₩104,115 | ₩104,476 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,168 | ₩104,476 | ₩103,928 | ₩104,102 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,319 | ₩105,773 | ₩104,998 | ₩104,998 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩103,928 | ₩105,131 | ₩103,928 | ₩104,650 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,182 | ₩105,198 | ₩103,205 | ₩103,580 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,212 | ₩108,087 | ₩105,212 | ₩105,814 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩105,840 | ₩108,515 | ₩105,773 | ₩106,068 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩104,864 | ₩107,151 | ₩104,864 | ₩107,151 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩106,870 | ₩106,870 | ₩105,038 | ₩105,172 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,215 | ₩106,857 | ₩106,215 | ₩106,563 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩107,967 | ₩107,967 | ₩107,111 | ₩107,111 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,469 | ₩108,288 | ₩106,469 | ₩107,807 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,061 | ₩108,061 | ₩106,496 | ₩106,763 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,218 | ₩108,235 | ₩107,218 | ₩108,114 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩104,770 | ₩108,729 | ₩104,770 | ₩107,472 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,626 | ₩107,633 | ₩104,449 | ₩104,904 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,041 | ₩106,041 | ₩104,984 | ₩104,984 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩105,921 | ₩106,135 | ₩105,800 | ₩105,974 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩106,736 | ₩106,750 | ₩106,108 | ₩106,282 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩106,937 | ₩106,937 | ₩106,482 | ₩106,643 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩106,736 | ₩107,312 | ₩106,736 | ₩106,736 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,469 | ₩106,790 | ₩106,362 | ₩106,402 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,372 | ₩106,937 | ₩105,372 | ₩106,509 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,426 | ₩106,135 | ₩105,426 | ₩105,707 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,613 | ₩105,827 | ₩105,225 | ₩105,225 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,600 | ₩106,349 | ₩105,372 | ₩105,372 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,081 | ₩106,081 | ₩105,238 | ₩105,399 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩105,961 | ₩106,175 | ₩105,533 | ₩105,747 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,332 | ₩105,707 | ₩105,332 | ₩105,666 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,115 | ₩106,068 | ₩104,115 | ₩105,760 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩102,831 | ₩104,610 | ₩102,831 | ₩104,342 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,470 | ₩103,914 | ₩102,470 | ₩103,018 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩102,831 | ₩102,858 | ₩102,430 | ₩102,430 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,603 | ₩103,125 | ₩102,603 | ₩102,871 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,563 | ₩103,112 | ₩102,563 | ₩102,924 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,600 | ₩102,630 | ₩101,600 | ₩102,630 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,306 | ₩101,681 | ₩100,972 | ₩101,159 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,159 | ₩102,135 | ₩101,159 | ₩101,493 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,681 | ₩102,323 | ₩101,681 | ₩102,095 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,253 | ₩101,868 | ₩101,253 | ₩101,426 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,621 | ₩101,092 | ₩99,621 | ₩100,972 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩98,925 | ₩99,741 | ₩98,751 | ₩99,500 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,671 | ₩99,554 | ₩98,310 | ₩99,260 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,433 | ₩99,728 | ₩97,748 | ₩97,949 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,323 | ₩98,551 | ₩95,675 | ₩98,470 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,400 | ₩98,885 | ₩97,400 | ₩98,337 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩100,009 | ₩100,009 | ₩97,802 | ₩98,163 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,396 | ₩100,865 | ₩99,928 | ₩100,383 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩101,814 | ₩104,516 | ₩101,025 | ₩101,025 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,560 | ₩102,617 | ₩101,560 | ₩102,416 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,088 | ₩104,088 | ₩101,226 | ₩101,721 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,691 | ₩101,306 | ₩100,276 | ₩101,012 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,099 | ₩100,530 | ₩98,979 | ₩100,517 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,343 | ₩100,343 | ₩99,447 | ₩99,540 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩99,835 | ₩100,624 | ₩99,835 | ₩100,249 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,072 | ₩99,942 | ₩99,072 | ₩99,741 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,340 | ₩99,407 | ₩98,470 | ₩99,407 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩98,872 | ₩99,741 | ₩98,872 | ₩99,741 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩99,019 | ₩100,463 | ₩99,019 | ₩99,206 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,062 | ₩100,169 | ₩99,099 | ₩99,273 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩102,028 | ₩102,229 | ₩101,507 | ₩101,507 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,537 | ₩102,550 | ₩102,175 | ₩102,242 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,269 | ₩102,269 | ₩101,667 | ₩102,082 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,052 | ₩101,426 | ₩100,584 | ₩101,186 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,360 | ₩101,360 | ₩100,530 | ₩100,945 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,453 | ₩101,988 | ₩101,453 | ₩101,640 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,249 | ₩101,346 | ₩100,249 | ₩101,239 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,554 | ₩100,223 | ₩99,500 | ₩100,049 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩101,935 | ₩101,935 | ₩99,086 | ₩99,219 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,459 | ₩103,459 | ₩102,282 | ₩102,430 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,135 | ₩103,714 | ₩102,135 | ₩103,232 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩101,747 | ₩102,189 | ₩101,721 | ₩101,975 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩103,941 | ₩104,556 | ₩101,146 | ₩101,146 | -2.69% | 4.9천 |
|---|