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 | ₩105,389 | ₩105,817 | ₩105,268 | ₩105,576 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,650 | ₩105,362 | ₩103,610 | ₩105,255 | +1.55% | 2.3만 |
| 2026.10.07 | ₩103,743 | ₩104,185 | ₩103,583 | ₩104,051 | +0.30% | 4.5만 |
| 2026.10.06 | ₩104,733 | ₩105,308 | ₩104,613 | ₩104,733 | 0.00% | 1.5만 |
| 2026.10.05 | ₩103,770 | ₩104,720 | ₩103,396 | ₩104,573 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,292 | ₩104,292 | ₩103,449 | ₩103,717 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,409 | ₩103,971 | ₩102,874 | ₩103,891 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,412 | ₩104,426 | ₩103,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,543 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩104,840 | ₩104,840 | ₩104,065 | ₩104,506 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,589 | ₩105,589 | ₩104,653 | ₩104,787 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩105,964 | ₩106,231 | ₩105,549 | ₩106,111 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩105,977 | ₩105,977 | ₩105,148 | ₩105,616 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,245 | ₩107,101 | ₩105,884 | ₩105,884 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,609 | ₩107,609 | ₩106,191 | ₩106,713 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,080 | ₩109,268 | ₩108,438 | ₩108,586 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩107,984 | ₩108,920 | ₩107,984 | ₩108,786 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,228 | ₩109,228 | ₩108,251 | ₩108,452 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,682 | ₩109,843 | ₩107,275 | ₩108,331 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,194 | ₩111,194 | ₩110,284 | ₩110,405 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,154 | ₩111,983 | ₩111,100 | ₩111,448 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,435 | ₩111,435 | ₩110,779 | ₩110,993 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,565 | ₩110,900 | ₩110,231 | ₩110,485 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,435 | ₩111,689 | ₩110,806 | ₩110,819 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,294 | ₩113,294 | ₩111,742 | ₩111,742 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩113,842 | ₩114,337 | ₩113,842 | ₩113,976 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,588 | ₩115,073 | ₩113,588 | ₩115,073 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,649 | ₩113,628 | ₩111,649 | ₩112,665 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,692 | ₩113,187 | ₩111,609 | ₩111,649 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,588 | ₩113,588 | ₩113,040 | ₩113,053 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,471 | ₩114,618 | ₩113,882 | ₩113,896 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩113,989 | ₩114,698 | ₩113,989 | ₩114,043 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,498 | ₩114,792 | ₩114,498 | ₩114,605 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,417 | ₩114,565 | ₩113,842 | ₩114,471 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,605 | ₩115,033 | ₩114,190 | ₩114,458 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩112,879 | ₩113,655 | ₩112,879 | ₩113,387 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,505 | ₩113,307 | ₩112,077 | ₩112,077 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,294 | ₩114,163 | ₩112,759 | ₩112,839 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,254 | ₩113,842 | ₩113,093 | ₩113,093 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩113,722 | ₩114,351 | ₩112,839 | ₩112,839 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,083 | ₩114,417 | ₩114,016 | ₩114,203 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,695 | ₩114,551 | ₩113,133 | ₩114,551 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩112,893 | ₩113,187 | ₩112,478 | ₩113,080 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,585 | ₩113,414 | ₩112,585 | ₩112,919 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,505 | ₩113,026 | ₩112,505 | ₩112,745 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩112,879 | ₩113,160 | ₩112,505 | ₩112,772 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,160 | ₩113,214 | ₩112,719 | ₩113,000 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩113,789 | ₩114,203 | ₩113,040 | ₩113,481 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩113,026 | ₩113,468 | ₩112,933 | ₩113,454 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,264 | ₩112,719 | ₩111,943 | ₩112,465 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,328 | ₩111,649 | ₩111,100 | ₩111,488 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩111,996 | ₩111,996 | ₩110,445 | ₩111,796 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩112,919 | ₩113,093 | ₩112,090 | ₩112,130 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,050 | ₩113,468 | ₩112,050 | ₩113,468 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩110,966 | ₩111,555 | ₩110,966 | ₩111,448 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩108,840 | ₩110,084 | ₩108,826 | ₩110,057 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,572 | ₩108,786 | ₩108,224 | ₩108,693 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩109,736 | ₩109,736 | ₩109,080 | ₩109,254 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩109,723 | ₩110,217 | ₩109,723 | ₩109,763 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,619 | ₩110,619 | ₩109,843 | ₩110,217 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩110,793 | ₩111,274 | ₩110,498 | ₩110,592 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,365 | ₩111,261 | ₩110,365 | ₩111,261 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩109,923 | ₩110,726 | ₩109,682 | ₩110,070 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,067 | ₩110,365 | ₩108,947 | ₩109,468 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩109,749 | ₩109,843 | ₩109,080 | ₩109,843 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,308 | ₩109,856 | ₩108,893 | ₩109,107 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,408 | ₩108,907 | ₩107,408 | ₩108,679 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩108,733 | ₩108,733 | ₩107,395 | ₩107,636 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩110,017 | ₩110,472 | ₩109,696 | ₩109,709 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,265 | ₩109,495 | ₩108,265 | ₩109,428 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,355 | ₩108,438 | ₩107,355 | ₩108,438 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,493 | ₩107,181 | ₩104,493 | ₩106,512 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩103,730 | ₩104,172 | ₩103,342 | ₩103,730 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,145 | ₩104,145 | ₩103,583 | ₩103,957 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩102,887 | ₩103,944 | ₩102,821 | ₩103,864 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩103,810 | ₩104,974 | ₩102,459 | ₩102,620 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,382 | ₩103,998 | ₩103,128 | ₩103,128 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,422 | ₩103,864 | ₩103,356 | ₩103,516 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,128 | ₩104,185 | ₩103,128 | ₩103,302 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩104,907 | ₩104,907 | ₩103,208 | ₩103,342 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,613 | ₩105,897 | ₩103,891 | ₩103,984 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,279 | ₩105,322 | ₩104,279 | ₩104,974 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩104,867 | ₩105,268 | ₩104,024 | ₩104,024 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩103,035 | ₩104,359 | ₩103,035 | ₩103,891 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩102,018 | ₩102,794 | ₩101,563 | ₩102,607 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩101,764 | ₩102,607 | ₩101,764 | ₩101,884 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,192 | ₩102,192 | ₩101,135 | ₩101,764 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩101,750 | ₩101,750 | ₩100,814 | ₩100,814 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,670 | ₩101,750 | ₩100,961 | ₩101,550 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩99,824 | ₩101,603 | ₩99,824 | ₩101,496 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,664 | ₩99,664 | ₩98,500 | ₩98,942 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,293 | ₩101,042 | ₩100,132 | ₩100,721 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,132 | ₩101,336 | ₩99,958 | ₩100,975 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,400 | ₩101,603 | ₩100,400 | ₩100,988 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,400 | ₩100,560 | ₩100,212 | ₩100,533 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩101,764 | ₩101,764 | ₩100,640 | ₩100,680 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,590 | ₩101,938 | ₩101,269 | ₩101,523 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,336 | ₩102,165 | ₩101,336 | ₩101,363 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,734 | ₩101,336 | ₩100,573 | ₩101,296 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,239 | ₩101,256 | ₩99,584 | ₩101,135 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,108 | ₩101,443 | ₩100,199 | ₩100,199 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩99,998 | ₩101,363 | ₩99,998 | ₩101,269 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,493 | ₩100,547 | ₩99,878 | ₩100,012 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,212 | ₩100,721 | ₩100,212 | ₩100,319 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩99,878 | ₩99,878 | ₩99,289 | ₩99,477 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,319 | ₩100,667 | ₩99,477 | ₩100,600 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,721 | ₩100,801 | ₩100,038 | ₩100,226 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,640 | ₩100,680 | ₩100,493 | ₩100,520 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,055 | ₩101,055 | ₩100,426 | ₩100,533 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,536 | ₩102,245 | ₩101,322 | ₩101,376 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,640 | ₩101,831 | ₩100,640 | ₩101,149 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,175 | ₩101,817 | ₩100,921 | ₩100,921 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,526 | ₩102,526 | ₩101,590 | ₩101,590 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,185 | ₩101,857 | ₩100,185 | ₩101,670 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩100,948 | ₩101,001 | ₩100,507 | ₩100,948 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,058 | ₩102,058 | ₩101,389 | ₩101,550 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,440 | ₩101,550 | ₩100,440 | ₩101,403 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,403 | ₩101,403 | ₩100,868 | ₩100,868 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,219 | ₩102,219 | ₩101,028 | ₩101,563 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,673 | ₩103,168 | ₩102,393 | ₩102,714 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,265 | ₩104,332 | ₩102,700 | ₩102,807 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,299 | ₩103,302 | ₩102,299 | ₩103,035 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,085 | ₩103,329 | ₩102,085 | ₩102,593 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩101,964 | ₩101,964 | ₩101,282 | ₩101,429 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩101,001 | ₩102,071 | ₩100,854 | ₩101,643 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,610 | ₩100,493 | ₩99,610 | ₩100,279 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,163 | ₩99,704 | ₩97,163 | ₩99,704 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩97,845 | ₩97,845 | ₩97,310 | ₩97,377 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,219 | ₩99,089 | ₩98,032 | ₩98,714 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,661 | ₩98,888 | ₩98,366 | ₩98,821 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩95,812 | ₩96,440 | ₩95,812 | ₩96,253 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩95,905 | ₩96,520 | ₩95,905 | ₩96,427 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,220 | ₩95,999 | ₩94,046 | ₩95,892 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩95,959 | ₩96,253 | ₩95,424 | ₩95,477 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,180 | ₩95,491 | ₩94,099 | ₩95,491 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,083 | ₩94,113 | ₩93,083 | ₩93,524 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,367 | ₩94,367 | ₩92,347 | ₩92,347 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,236 | ₩95,410 | ₩94,327 | ₩94,648 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,705 | ₩95,705 | ₩94,594 | ₩94,862 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,514 | ₩95,330 | ₩94,514 | ₩95,049 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩95,972 | ₩96,052 | ₩95,263 | ₩95,263 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,648 | ₩95,183 | ₩94,447 | ₩94,795 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,715 | ₩95,129 | ₩94,073 | ₩94,675 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,624 | ₩96,213 | ₩94,728 | ₩94,768 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,052 | ₩96,989 | ₩96,052 | ₩96,079 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,624 | ₩96,213 | ₩95,357 | ₩95,464 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,303 | ₩95,919 | ₩94,795 | ₩94,795 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩94,982 | ₩95,651 | ₩94,675 | ₩94,768 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩96,855 | ₩97,323 | ₩95,972 | ₩96,347 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,082 | ₩97,751 | ₩96,801 | ₩97,189 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,457 | ₩98,219 | ₩96,440 | ₩97,952 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,567 | ₩98,728 | ₩97,430 | ₩98,728 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,105 | ₩100,507 | ₩99,650 | ₩100,226 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,640 | ₩101,042 | ₩99,824 | ₩100,868 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩98,942 | ₩100,814 | ₩98,233 | ₩100,226 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩98,781 | ₩101,416 | ₩98,781 | ₩100,854 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,068 | ₩101,189 | ₩99,543 | ₩100,212 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,657 | ₩102,192 | ₩101,242 | ₩102,058 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,691 | ₩100,814 | ₩99,691 | ₩100,734 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,112 | ₩99,637 | ₩97,925 | ₩99,249 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩101,001 | ₩101,122 | ₩98,473 | ₩98,473 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,694 | ₩101,603 | ₩100,239 | ₩101,523 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,068 | ₩101,068 | ₩100,172 | ₩100,868 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,135 | ₩101,844 | ₩101,122 | ₩101,724 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,293 | ₩101,015 | ₩100,105 | ₩100,707 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩99,008 | ₩100,132 | ₩99,008 | ₩99,824 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,630 | ₩101,630 | ₩98,687 | ₩99,396 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,684 | ₩101,684 | ₩101,256 | ₩101,256 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,329 | ₩103,917 | ₩102,299 | ₩102,861 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,372 | ₩104,479 | ₩103,529 | ₩103,529 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,091 | ₩104,559 | ₩103,757 | ₩104,559 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩103,904 | ₩104,693 | ₩102,767 | ₩102,767 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,235 | ₩104,386 | ₩103,235 | ₩104,078 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,452 | ₩104,452 | ₩102,339 | ₩103,556 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩103,837 | ₩105,014 | ₩103,837 | ₩104,707 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,703 | ₩104,185 | ₩103,476 | ₩104,131 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,065 | ₩104,386 | ₩103,396 | ₩104,011 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,596 | ₩103,864 | ₩103,275 | ₩103,463 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,345 | ₩104,345 | ₩103,195 | ₩103,663 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,305 | ₩104,600 | ₩104,118 | ₩104,479 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,172 | ₩104,479 | ₩103,931 | ₩104,105 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,322 | ₩105,777 | ₩105,001 | ₩105,001 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩103,931 | ₩105,135 | ₩103,931 | ₩104,653 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,185 | ₩105,201 | ₩103,208 | ₩103,583 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,215 | ₩108,091 | ₩105,215 | ₩105,817 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩105,843 | ₩108,519 | ₩105,777 | ₩106,071 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩104,867 | ₩107,154 | ₩104,867 | ₩107,154 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩106,873 | ₩106,873 | ₩105,041 | ₩105,175 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,218 | ₩106,860 | ₩106,218 | ₩106,566 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩107,970 | ₩107,970 | ₩107,114 | ₩107,114 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,472 | ₩108,291 | ₩106,472 | ₩107,810 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,064 | ₩108,064 | ₩106,499 | ₩106,766 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,221 | ₩108,238 | ₩107,221 | ₩108,117 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩104,773 | ₩108,733 | ₩104,773 | ₩107,475 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,629 | ₩107,636 | ₩104,452 | ₩104,907 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,044 | ₩106,044 | ₩104,987 | ₩104,987 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩105,924 | ₩106,138 | ₩105,803 | ₩105,977 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩106,740 | ₩106,753 | ₩106,111 | ₩106,285 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩106,940 | ₩106,940 | ₩106,486 | ₩106,646 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩106,740 | ₩107,315 | ₩106,740 | ₩106,740 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,472 | ₩106,793 | ₩106,365 | ₩106,405 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,375 | ₩106,940 | ₩105,375 | ₩106,512 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,429 | ₩106,138 | ₩105,429 | ₩105,710 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,616 | ₩105,830 | ₩105,228 | ₩105,228 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,603 | ₩106,352 | ₩105,375 | ₩105,375 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,084 | ₩106,084 | ₩105,242 | ₩105,402 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩105,964 | ₩106,178 | ₩105,536 | ₩105,750 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,335 | ₩105,710 | ₩105,335 | ₩105,670 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,118 | ₩106,071 | ₩104,118 | ₩105,763 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩102,834 | ₩104,613 | ₩102,834 | ₩104,345 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,473 | ₩103,917 | ₩102,473 | ₩103,021 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩102,834 | ₩102,861 | ₩102,433 | ₩102,433 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,607 | ₩103,128 | ₩102,607 | ₩102,874 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,566 | ₩103,115 | ₩102,566 | ₩102,928 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,603 | ₩102,633 | ₩101,603 | ₩102,633 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,309 | ₩101,684 | ₩100,975 | ₩101,162 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,162 | ₩102,138 | ₩101,162 | ₩101,496 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,684 | ₩102,326 | ₩101,684 | ₩102,098 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,256 | ₩101,871 | ₩101,256 | ₩101,429 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,624 | ₩101,095 | ₩99,624 | ₩100,975 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩98,928 | ₩99,744 | ₩98,754 | ₩99,503 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,674 | ₩99,557 | ₩98,313 | ₩99,263 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,436 | ₩99,731 | ₩97,751 | ₩97,952 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,326 | ₩98,554 | ₩95,678 | ₩98,473 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,403 | ₩98,888 | ₩97,403 | ₩98,340 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩100,012 | ₩100,012 | ₩97,805 | ₩98,166 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,400 | ₩100,868 | ₩99,931 | ₩100,386 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩101,817 | ₩104,519 | ₩101,028 | ₩101,028 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,563 | ₩102,620 | ₩101,563 | ₩102,419 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,091 | ₩104,091 | ₩101,229 | ₩101,724 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,694 | ₩101,309 | ₩100,279 | ₩101,015 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,102 | ₩100,533 | ₩98,982 | ₩100,520 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,346 | ₩100,346 | ₩99,450 | ₩99,543 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩99,838 | ₩100,627 | ₩99,838 | ₩100,252 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,075 | ₩99,945 | ₩99,075 | ₩99,744 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,343 | ₩99,410 | ₩98,473 | ₩99,410 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩98,875 | ₩99,744 | ₩98,875 | ₩99,744 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩99,022 | ₩100,466 | ₩99,022 | ₩99,209 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,065 | ₩100,172 | ₩99,102 | ₩99,276 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩102,031 | ₩102,232 | ₩101,510 | ₩101,510 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,540 | ₩102,553 | ₩102,178 | ₩102,245 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,272 | ₩102,272 | ₩101,670 | ₩102,085 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,055 | ₩101,429 | ₩100,587 | ₩101,189 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,363 | ₩101,363 | ₩100,533 | ₩100,948 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,456 | ₩101,991 | ₩101,456 | ₩101,643 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,252 | ₩101,349 | ₩100,252 | ₩101,242 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,557 | ₩100,226 | ₩99,503 | ₩100,052 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩101,938 | ₩101,938 | ₩99,089 | ₩99,222 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,463 | ₩103,463 | ₩102,286 | ₩102,433 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,138 | ₩103,717 | ₩102,138 | ₩103,235 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩101,750 | ₩102,192 | ₩101,724 | ₩101,978 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩103,944 | ₩104,559 | ₩101,149 | ₩101,149 | -2.69% | 4.9천 |
|---|