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 | ₩105,699 | ₩106,128 | ₩105,578 | ₩105,887 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,955 | ₩105,672 | ₩103,915 | ₩105,565 | +1.55% | 2.3만 |
| 2026.10.07 | ₩104,049 | ₩104,492 | ₩103,888 | ₩104,358 | +0.30% | 4.5만 |
| 2026.10.06 | ₩105,042 | ₩105,619 | ₩104,921 | ₩105,042 | 0.00% | 1.5만 |
| 2026.10.05 | ₩104,076 | ₩105,028 | ₩103,700 | ₩104,881 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,599 | ₩104,599 | ₩103,754 | ₩104,022 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,714 | ₩104,277 | ₩103,177 | ₩104,197 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,720 | ₩104,733 | ₩103,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,848 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩105,149 | ₩105,149 | ₩104,371 | ₩104,814 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,900 | ₩105,900 | ₩104,961 | ₩105,095 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩106,276 | ₩106,544 | ₩105,860 | ₩106,424 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩106,289 | ₩106,289 | ₩105,458 | ₩105,927 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,558 | ₩107,416 | ₩106,196 | ₩106,196 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,926 | ₩107,926 | ₩106,504 | ₩107,027 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,402 | ₩109,590 | ₩108,758 | ₩108,905 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩108,302 | ₩109,241 | ₩108,302 | ₩109,107 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,549 | ₩109,549 | ₩108,570 | ₩108,771 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩110,005 | ₩110,166 | ₩107,591 | ₩108,651 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,521 | ₩111,521 | ₩110,609 | ₩110,730 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,481 | ₩112,313 | ₩111,427 | ₩111,776 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,763 | ₩111,763 | ₩111,106 | ₩111,320 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,891 | ₩111,226 | ₩110,555 | ₩110,810 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,763 | ₩112,018 | ₩111,132 | ₩111,146 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,628 | ₩113,628 | ₩112,071 | ₩112,071 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩114,178 | ₩114,674 | ₩114,178 | ₩114,312 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,923 | ₩115,412 | ₩113,923 | ₩115,412 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,978 | ₩113,963 | ₩111,978 | ₩112,997 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩113,024 | ₩113,520 | ₩111,937 | ₩111,978 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,923 | ₩113,923 | ₩113,373 | ₩113,386 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,808 | ₩114,956 | ₩114,218 | ₩114,231 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩114,325 | ₩115,036 | ₩114,325 | ₩114,379 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,835 | ₩115,130 | ₩114,835 | ₩114,942 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,754 | ₩114,902 | ₩114,178 | ₩114,808 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,942 | ₩115,372 | ₩114,526 | ₩114,795 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩113,212 | ₩113,990 | ₩113,212 | ₩113,721 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,836 | ₩113,641 | ₩112,407 | ₩112,407 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,628 | ₩114,500 | ₩113,091 | ₩113,171 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,587 | ₩114,178 | ₩113,426 | ₩113,426 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩114,057 | ₩114,687 | ₩113,171 | ₩113,171 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,419 | ₩114,754 | ₩114,352 | ₩114,540 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩114,030 | ₩114,889 | ₩113,467 | ₩114,889 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩113,225 | ₩113,520 | ₩112,809 | ₩113,413 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,917 | ₩113,748 | ₩112,917 | ₩113,252 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,836 | ₩113,359 | ₩112,836 | ₩113,078 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩113,212 | ₩113,493 | ₩112,836 | ₩113,104 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,493 | ₩113,547 | ₩113,051 | ₩113,332 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩114,124 | ₩114,540 | ₩113,373 | ₩113,815 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩113,359 | ₩113,802 | ₩113,265 | ₩113,789 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,595 | ₩113,051 | ₩112,273 | ₩112,796 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,656 | ₩111,978 | ₩111,427 | ₩111,817 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩112,326 | ₩112,326 | ₩110,770 | ₩112,125 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩113,252 | ₩113,426 | ₩112,420 | ₩112,460 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,380 | ₩113,802 | ₩112,380 | ₩113,802 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩111,293 | ₩111,884 | ₩111,293 | ₩111,776 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩109,160 | ₩110,408 | ₩109,147 | ₩110,381 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,892 | ₩109,107 | ₩108,543 | ₩109,013 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩110,059 | ₩110,059 | ₩109,402 | ₩109,576 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩110,046 | ₩110,542 | ₩110,046 | ₩110,086 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,945 | ₩110,945 | ₩110,166 | ₩110,542 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩111,119 | ₩111,602 | ₩110,824 | ₩110,918 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,690 | ₩111,588 | ₩110,690 | ₩111,588 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩110,247 | ₩111,052 | ₩110,005 | ₩110,395 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,388 | ₩110,690 | ₩109,268 | ₩109,791 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩110,073 | ₩110,166 | ₩109,402 | ₩110,166 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,630 | ₩110,180 | ₩109,214 | ₩109,429 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,725 | ₩109,227 | ₩107,725 | ₩108,999 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩109,053 | ₩109,053 | ₩107,711 | ₩107,953 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩110,341 | ₩110,797 | ₩110,019 | ₩110,032 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,583 | ₩109,818 | ₩108,583 | ₩109,751 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,671 | ₩108,758 | ₩107,671 | ₩108,758 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,800 | ₩107,497 | ₩104,800 | ₩106,826 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩104,036 | ₩104,478 | ₩103,647 | ₩104,036 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,452 | ₩104,452 | ₩103,888 | ₩104,264 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩103,190 | ₩104,250 | ₩103,123 | ₩104,170 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩104,116 | ₩105,283 | ₩102,761 | ₩102,922 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,687 | ₩104,304 | ₩103,432 | ₩103,432 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,727 | ₩104,170 | ₩103,660 | ₩103,821 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,432 | ₩104,492 | ₩103,432 | ₩103,606 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩105,216 | ₩105,216 | ₩103,512 | ₩103,647 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,921 | ₩106,209 | ₩104,197 | ₩104,291 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,586 | ₩105,632 | ₩104,586 | ₩105,283 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩105,176 | ₩105,578 | ₩104,331 | ₩104,331 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩103,338 | ₩104,666 | ₩103,338 | ₩104,197 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩102,318 | ₩103,097 | ₩101,862 | ₩102,909 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩102,064 | ₩102,909 | ₩102,064 | ₩102,184 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,493 | ₩102,493 | ₩101,433 | ₩102,064 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩102,050 | ₩102,050 | ₩101,111 | ₩101,111 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,970 | ₩102,050 | ₩101,259 | ₩101,849 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩100,118 | ₩101,903 | ₩100,118 | ₩101,795 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,957 | ₩99,957 | ₩98,790 | ₩99,233 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,588 | ₩101,339 | ₩100,427 | ₩101,017 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,427 | ₩101,634 | ₩100,253 | ₩101,272 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,695 | ₩101,903 | ₩100,695 | ₩101,286 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,695 | ₩100,856 | ₩100,507 | ₩100,829 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩102,064 | ₩102,064 | ₩100,937 | ₩100,977 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,889 | ₩102,238 | ₩101,567 | ₩101,822 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,634 | ₩102,466 | ₩101,634 | ₩101,661 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩101,031 | ₩101,634 | ₩100,870 | ₩101,594 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,534 | ₩101,554 | ₩99,877 | ₩101,433 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,406 | ₩101,742 | ₩100,494 | ₩100,494 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩100,293 | ₩101,661 | ₩100,293 | ₩101,567 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,789 | ₩100,843 | ₩100,172 | ₩100,306 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,507 | ₩101,017 | ₩100,507 | ₩100,615 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩100,172 | ₩100,172 | ₩99,582 | ₩99,770 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,615 | ₩100,964 | ₩99,770 | ₩100,896 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩101,017 | ₩101,098 | ₩100,333 | ₩100,521 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,937 | ₩100,977 | ₩100,789 | ₩100,816 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,353 | ₩101,353 | ₩100,722 | ₩100,829 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,836 | ₩102,547 | ₩101,621 | ₩101,675 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,937 | ₩102,131 | ₩100,937 | ₩101,447 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,473 | ₩102,117 | ₩101,218 | ₩101,218 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,828 | ₩102,828 | ₩101,889 | ₩101,889 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,481 | ₩102,158 | ₩100,481 | ₩101,970 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩101,245 | ₩101,299 | ₩100,803 | ₩101,245 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,359 | ₩102,359 | ₩101,688 | ₩101,849 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,735 | ₩101,849 | ₩100,735 | ₩101,701 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,701 | ₩101,701 | ₩101,165 | ₩101,165 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,520 | ₩102,520 | ₩101,326 | ₩101,862 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,976 | ₩103,472 | ₩102,694 | ₩103,016 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,572 | ₩104,639 | ₩103,003 | ₩103,110 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,600 | ₩103,606 | ₩102,600 | ₩103,338 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,386 | ₩103,633 | ₩102,386 | ₩102,895 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩102,265 | ₩102,265 | ₩101,581 | ₩101,728 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩101,299 | ₩102,372 | ₩101,151 | ₩101,943 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,904 | ₩100,789 | ₩99,904 | ₩100,575 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,449 | ₩99,998 | ₩97,449 | ₩99,998 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩98,133 | ₩98,133 | ₩97,596 | ₩97,663 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,509 | ₩99,381 | ₩98,321 | ₩99,005 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,951 | ₩99,179 | ₩98,656 | ₩99,112 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩96,094 | ₩96,724 | ₩96,094 | ₩96,536 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩96,188 | ₩96,805 | ₩96,188 | ₩96,711 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,497 | ₩96,282 | ₩94,323 | ₩96,174 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩96,241 | ₩96,536 | ₩95,705 | ₩95,758 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,457 | ₩95,772 | ₩94,377 | ₩95,772 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,357 | ₩94,390 | ₩93,357 | ₩93,800 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,645 | ₩94,645 | ₩92,619 | ₩92,619 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,517 | ₩95,691 | ₩94,605 | ₩94,927 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,986 | ₩95,986 | ₩94,873 | ₩95,141 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,793 | ₩95,611 | ₩94,793 | ₩95,329 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩96,255 | ₩96,335 | ₩95,544 | ₩95,544 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,927 | ₩95,463 | ₩94,725 | ₩95,074 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,994 | ₩95,410 | ₩94,350 | ₩94,953 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,906 | ₩96,496 | ₩95,007 | ₩95,047 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,335 | ₩97,274 | ₩96,335 | ₩96,362 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,906 | ₩96,496 | ₩95,638 | ₩95,745 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,584 | ₩96,201 | ₩95,074 | ₩95,074 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩95,262 | ₩95,933 | ₩94,953 | ₩95,047 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩97,140 | ₩97,610 | ₩96,255 | ₩96,630 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,368 | ₩98,039 | ₩97,087 | ₩97,476 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,744 | ₩98,509 | ₩96,724 | ₩98,240 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,857 | ₩99,018 | ₩97,717 | ₩99,018 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,400 | ₩100,803 | ₩99,944 | ₩100,521 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,937 | ₩101,339 | ₩100,118 | ₩101,165 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩99,233 | ₩101,111 | ₩98,522 | ₩100,521 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩99,072 | ₩101,715 | ₩99,072 | ₩101,151 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,366 | ₩101,487 | ₩99,837 | ₩100,507 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,956 | ₩102,493 | ₩101,540 | ₩102,359 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,984 | ₩101,111 | ₩99,984 | ₩101,031 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,401 | ₩99,931 | ₩98,213 | ₩99,542 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩101,299 | ₩101,420 | ₩98,763 | ₩98,763 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,990 | ₩101,903 | ₩100,534 | ₩101,822 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,366 | ₩101,366 | ₩100,467 | ₩101,165 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,433 | ₩102,144 | ₩101,420 | ₩102,023 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,588 | ₩101,312 | ₩100,400 | ₩101,004 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩99,300 | ₩100,427 | ₩99,300 | ₩100,118 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,929 | ₩101,929 | ₩98,978 | ₩99,689 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,983 | ₩101,983 | ₩101,554 | ₩101,554 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,633 | ₩104,223 | ₩102,600 | ₩103,164 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,680 | ₩104,787 | ₩103,834 | ₩103,834 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,398 | ₩104,867 | ₩104,062 | ₩104,867 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩104,210 | ₩105,002 | ₩103,070 | ₩103,070 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,539 | ₩104,693 | ₩103,539 | ₩104,384 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,760 | ₩104,760 | ₩102,640 | ₩103,861 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩104,143 | ₩105,324 | ₩104,143 | ₩105,015 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩104,009 | ₩104,492 | ₩103,781 | ₩104,438 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,371 | ₩104,693 | ₩103,700 | ₩104,317 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,901 | ₩104,170 | ₩103,580 | ₩103,767 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,653 | ₩104,653 | ₩103,499 | ₩103,969 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,613 | ₩104,908 | ₩104,425 | ₩104,787 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,478 | ₩104,787 | ₩104,237 | ₩104,411 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,632 | ₩106,088 | ₩105,310 | ₩105,310 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩104,237 | ₩105,444 | ₩104,237 | ₩104,961 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,492 | ₩105,511 | ₩103,512 | ₩103,888 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,525 | ₩108,409 | ₩105,525 | ₩106,128 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩106,155 | ₩108,838 | ₩106,088 | ₩106,383 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩105,176 | ₩107,470 | ₩105,176 | ₩107,470 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩107,188 | ₩107,188 | ₩105,350 | ₩105,485 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,531 | ₩107,175 | ₩106,531 | ₩106,880 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩108,288 | ₩108,288 | ₩107,430 | ₩107,430 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,786 | ₩108,610 | ₩106,786 | ₩108,127 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,382 | ₩108,382 | ₩106,813 | ₩107,081 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,537 | ₩108,557 | ₩107,537 | ₩108,436 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩105,082 | ₩109,053 | ₩105,082 | ₩107,792 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,941 | ₩107,953 | ₩104,760 | ₩105,216 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,356 | ₩106,356 | ₩105,297 | ₩105,297 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩106,236 | ₩106,450 | ₩106,115 | ₩106,289 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩107,054 | ₩107,068 | ₩106,424 | ₩106,598 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩107,255 | ₩107,255 | ₩106,799 | ₩106,960 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩107,054 | ₩107,631 | ₩107,054 | ₩107,054 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,786 | ₩107,108 | ₩106,678 | ₩106,719 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,686 | ₩107,255 | ₩105,686 | ₩106,826 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,739 | ₩106,450 | ₩105,739 | ₩106,021 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,927 | ₩106,142 | ₩105,538 | ₩105,538 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,914 | ₩106,665 | ₩105,686 | ₩105,686 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,397 | ₩106,397 | ₩105,552 | ₩105,713 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩106,276 | ₩106,491 | ₩105,847 | ₩106,061 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,645 | ₩106,021 | ₩105,645 | ₩105,981 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,425 | ₩106,383 | ₩104,425 | ₩106,075 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩103,137 | ₩104,921 | ₩103,137 | ₩104,653 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,775 | ₩104,223 | ₩102,775 | ₩103,325 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩103,137 | ₩103,164 | ₩102,734 | ₩102,734 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,909 | ₩103,432 | ₩102,909 | ₩103,177 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,869 | ₩103,419 | ₩102,869 | ₩103,231 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,903 | ₩102,936 | ₩101,903 | ₩102,936 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,607 | ₩101,983 | ₩101,272 | ₩101,460 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,460 | ₩102,439 | ₩101,460 | ₩101,795 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,983 | ₩102,627 | ₩101,983 | ₩102,399 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,554 | ₩102,171 | ₩101,554 | ₩101,728 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,917 | ₩101,393 | ₩99,917 | ₩101,272 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩99,220 | ₩100,038 | ₩99,045 | ₩99,796 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,965 | ₩99,850 | ₩98,602 | ₩99,555 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,729 | ₩100,024 | ₩98,039 | ₩98,240 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,616 | ₩98,844 | ₩95,960 | ₩98,763 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,690 | ₩99,179 | ₩97,690 | ₩98,629 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩100,306 | ₩100,306 | ₩98,093 | ₩98,455 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,695 | ₩101,165 | ₩100,226 | ₩100,682 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩102,117 | ₩104,827 | ₩101,326 | ₩101,326 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,862 | ₩102,922 | ₩101,862 | ₩102,721 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,398 | ₩104,398 | ₩101,527 | ₩102,023 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,990 | ₩101,607 | ₩100,575 | ₩101,312 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,394 | ₩100,829 | ₩99,273 | ₩100,816 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,642 | ₩100,642 | ₩99,743 | ₩99,837 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩100,132 | ₩100,923 | ₩100,132 | ₩100,548 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,367 | ₩100,239 | ₩99,367 | ₩100,038 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,635 | ₩99,703 | ₩98,763 | ₩99,703 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩99,166 | ₩100,038 | ₩99,166 | ₩100,038 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩99,313 | ₩100,762 | ₩99,313 | ₩99,501 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,360 | ₩100,467 | ₩99,394 | ₩99,568 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩102,332 | ₩102,533 | ₩101,809 | ₩101,809 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,842 | ₩102,855 | ₩102,479 | ₩102,547 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,573 | ₩102,573 | ₩101,970 | ₩102,386 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,353 | ₩101,728 | ₩100,883 | ₩101,487 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,661 | ₩101,661 | ₩100,829 | ₩101,245 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,755 | ₩102,292 | ₩101,755 | ₩101,943 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,548 | ₩101,648 | ₩100,548 | ₩101,540 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,850 | ₩100,521 | ₩99,796 | ₩100,346 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩102,238 | ₩102,238 | ₩99,381 | ₩99,515 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,767 | ₩103,767 | ₩102,587 | ₩102,734 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,439 | ₩104,022 | ₩102,439 | ₩103,539 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩102,050 | ₩102,493 | ₩102,023 | ₩102,278 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩104,250 | ₩104,867 | ₩101,447 | ₩101,447 | -2.69% | 4.9천 |
|---|