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 | ₩105,482 | ₩105,911 | ₩105,362 | ₩105,670 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,742 | ₩105,456 | ₩103,702 | ₩105,349 | +1.55% | 2.3만 |
| 2026.10.07 | ₩103,836 | ₩104,278 | ₩103,675 | ₩104,144 | +0.30% | 4.5만 |
| 2026.10.06 | ₩104,826 | ₩105,402 | ₩104,706 | ₩104,826 | 0.00% | 1.5만 |
| 2026.10.05 | ₩103,863 | ₩104,813 | ₩103,488 | ₩104,666 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,385 | ₩104,385 | ₩103,541 | ₩103,809 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,501 | ₩104,063 | ₩102,966 | ₩103,983 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,505 | ₩104,519 | ₩103,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,635 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩104,934 | ₩104,934 | ₩104,157 | ₩104,599 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,683 | ₩105,683 | ₩104,746 | ₩104,880 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩106,058 | ₩106,326 | ₩105,643 | ₩106,205 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩106,072 | ₩106,072 | ₩105,241 | ₩105,710 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,339 | ₩107,196 | ₩105,978 | ₩105,978 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,705 | ₩107,705 | ₩106,286 | ₩106,808 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩109,178 | ₩109,365 | ₩108,535 | ₩108,682 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩108,080 | ₩109,017 | ₩108,080 | ₩108,883 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,325 | ₩109,325 | ₩108,347 | ₩108,548 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,780 | ₩109,941 | ₩107,370 | ₩108,428 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,293 | ₩111,293 | ₩110,382 | ₩110,503 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,253 | ₩112,083 | ₩111,199 | ₩111,547 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,534 | ₩111,534 | ₩110,878 | ₩111,092 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,664 | ₩110,998 | ₩110,329 | ₩110,583 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,534 | ₩111,788 | ₩110,905 | ₩110,918 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,395 | ₩113,395 | ₩111,842 | ₩111,842 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩113,944 | ₩114,439 | ₩113,944 | ₩114,077 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,689 | ₩115,175 | ₩113,689 | ₩115,175 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,748 | ₩113,729 | ₩111,748 | ₩112,765 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,792 | ₩113,288 | ₩111,708 | ₩111,748 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,689 | ₩113,689 | ₩113,140 | ₩113,154 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,573 | ₩114,720 | ₩113,984 | ₩113,997 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩114,091 | ₩114,800 | ₩114,091 | ₩114,144 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,600 | ₩114,894 | ₩114,600 | ₩114,707 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,519 | ₩114,667 | ₩113,944 | ₩114,573 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,707 | ₩115,135 | ₩114,292 | ₩114,559 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩112,980 | ₩113,756 | ₩112,980 | ₩113,488 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,605 | ₩113,408 | ₩112,176 | ₩112,176 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,395 | ₩114,265 | ₩112,859 | ₩112,939 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,355 | ₩113,944 | ₩113,194 | ₩113,194 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩113,823 | ₩114,452 | ₩112,939 | ₩112,939 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩114,185 | ₩114,519 | ₩114,118 | ₩114,305 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,796 | ₩114,653 | ₩113,234 | ₩114,653 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩112,993 | ₩113,288 | ₩112,578 | ₩113,180 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,685 | ₩113,515 | ₩112,685 | ₩113,020 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,605 | ₩113,127 | ₩112,605 | ₩112,846 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩112,980 | ₩113,261 | ₩112,605 | ₩112,873 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,261 | ₩113,314 | ₩112,819 | ₩113,100 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩113,890 | ₩114,305 | ₩113,140 | ₩113,582 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩113,127 | ₩113,569 | ₩113,033 | ₩113,555 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,364 | ₩112,819 | ₩112,043 | ₩112,565 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,427 | ₩111,748 | ₩111,199 | ₩111,587 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩112,096 | ₩112,096 | ₩110,543 | ₩111,895 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩113,020 | ₩113,194 | ₩112,190 | ₩112,230 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩112,150 | ₩113,569 | ₩112,150 | ₩113,569 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩111,065 | ₩111,654 | ₩111,065 | ₩111,547 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩108,937 | ₩110,182 | ₩108,923 | ₩110,155 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,669 | ₩108,883 | ₩108,321 | ₩108,789 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩109,834 | ₩109,834 | ₩109,178 | ₩109,352 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩109,820 | ₩110,315 | ₩109,820 | ₩109,860 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,717 | ₩110,717 | ₩109,941 | ₩110,315 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩110,891 | ₩111,373 | ₩110,597 | ₩110,690 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,463 | ₩111,360 | ₩110,463 | ₩111,360 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩110,021 | ₩110,824 | ₩109,780 | ₩110,168 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩109,164 | ₩110,463 | ₩109,044 | ₩109,566 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩109,847 | ₩109,941 | ₩109,178 | ₩109,941 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,405 | ₩109,954 | ₩108,990 | ₩109,204 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,504 | ₩109,003 | ₩107,504 | ₩108,776 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩108,829 | ₩108,829 | ₩107,491 | ₩107,732 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩110,115 | ₩110,570 | ₩109,793 | ₩109,807 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,361 | ₩109,593 | ₩108,361 | ₩109,526 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,450 | ₩108,535 | ₩107,450 | ₩108,535 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,585 | ₩107,276 | ₩104,585 | ₩106,607 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩103,822 | ₩104,264 | ₩103,434 | ₩103,822 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,237 | ₩104,237 | ₩103,675 | ₩104,050 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩102,979 | ₩104,037 | ₩102,912 | ₩103,956 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩103,903 | ₩105,067 | ₩102,551 | ₩102,711 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,474 | ₩104,090 | ₩103,220 | ₩103,220 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,514 | ₩103,956 | ₩103,448 | ₩103,608 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,220 | ₩104,278 | ₩103,220 | ₩103,394 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩105,001 | ₩105,001 | ₩103,300 | ₩103,434 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,706 | ₩105,991 | ₩103,983 | ₩104,077 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,371 | ₩105,416 | ₩104,371 | ₩105,067 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩104,960 | ₩105,362 | ₩104,117 | ₩104,117 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩103,126 | ₩104,452 | ₩103,126 | ₩103,983 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩102,109 | ₩102,885 | ₩101,654 | ₩102,698 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩101,854 | ₩102,698 | ₩101,854 | ₩101,975 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,283 | ₩102,283 | ₩101,225 | ₩101,854 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩101,841 | ₩101,841 | ₩100,904 | ₩100,904 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,761 | ₩101,841 | ₩101,051 | ₩101,640 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩99,913 | ₩101,694 | ₩99,913 | ₩101,587 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,753 | ₩99,753 | ₩98,588 | ₩99,030 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,382 | ₩101,131 | ₩100,221 | ₩100,810 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,221 | ₩101,426 | ₩100,047 | ₩101,064 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,489 | ₩101,694 | ₩100,489 | ₩101,078 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,489 | ₩100,649 | ₩100,301 | ₩100,623 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩101,854 | ₩101,854 | ₩100,730 | ₩100,770 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,680 | ₩102,028 | ₩101,359 | ₩101,613 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,426 | ₩102,256 | ₩101,426 | ₩101,453 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,824 | ₩101,426 | ₩100,663 | ₩101,386 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,328 | ₩101,346 | ₩99,672 | ₩101,225 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,198 | ₩101,533 | ₩100,288 | ₩100,288 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩100,087 | ₩101,453 | ₩100,087 | ₩101,359 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,583 | ₩100,636 | ₩99,967 | ₩100,101 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,301 | ₩100,810 | ₩100,301 | ₩100,409 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩99,967 | ₩99,967 | ₩99,378 | ₩99,565 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,409 | ₩100,757 | ₩99,565 | ₩100,690 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,810 | ₩100,890 | ₩100,127 | ₩100,315 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,730 | ₩100,770 | ₩100,583 | ₩100,609 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩101,145 | ₩101,145 | ₩100,516 | ₩100,623 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,627 | ₩102,336 | ₩101,413 | ₩101,466 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,730 | ₩101,921 | ₩100,730 | ₩101,239 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,265 | ₩101,908 | ₩101,011 | ₩101,011 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,617 | ₩102,617 | ₩101,680 | ₩101,680 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,275 | ₩101,948 | ₩100,275 | ₩101,761 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩101,038 | ₩101,091 | ₩100,596 | ₩101,038 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩102,149 | ₩102,149 | ₩101,480 | ₩101,640 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,529 | ₩101,640 | ₩100,529 | ₩101,493 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,493 | ₩101,493 | ₩100,957 | ₩100,957 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,310 | ₩102,310 | ₩101,118 | ₩101,654 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,765 | ₩103,260 | ₩102,484 | ₩102,805 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,358 | ₩104,425 | ₩102,792 | ₩102,899 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,390 | ₩103,394 | ₩102,390 | ₩103,126 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,176 | ₩103,421 | ₩102,176 | ₩102,684 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩102,055 | ₩102,055 | ₩101,372 | ₩101,520 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩101,091 | ₩102,162 | ₩100,944 | ₩101,734 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,699 | ₩100,583 | ₩99,699 | ₩100,368 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,249 | ₩99,793 | ₩97,249 | ₩99,793 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩97,932 | ₩97,932 | ₩97,396 | ₩97,463 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,307 | ₩99,177 | ₩98,119 | ₩98,802 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,748 | ₩98,976 | ₩98,454 | ₩98,909 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩95,897 | ₩96,526 | ₩95,897 | ₩96,339 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩95,991 | ₩96,606 | ₩95,991 | ₩96,513 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,304 | ₩96,084 | ₩94,130 | ₩95,977 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩96,044 | ₩96,339 | ₩95,509 | ₩95,562 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,264 | ₩95,576 | ₩94,183 | ₩95,576 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,166 | ₩94,197 | ₩93,166 | ₩93,607 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,451 | ₩94,451 | ₩92,429 | ₩92,429 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,321 | ₩95,495 | ₩94,411 | ₩94,732 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,790 | ₩95,790 | ₩94,679 | ₩94,946 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,598 | ₩95,415 | ₩94,598 | ₩95,134 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩96,057 | ₩96,138 | ₩95,348 | ₩95,348 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,732 | ₩95,268 | ₩94,531 | ₩94,879 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,799 | ₩95,214 | ₩94,156 | ₩94,759 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,709 | ₩96,298 | ₩94,812 | ₩94,853 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩96,138 | ₩97,075 | ₩96,138 | ₩96,165 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,709 | ₩96,298 | ₩95,442 | ₩95,549 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,388 | ₩96,004 | ₩94,879 | ₩94,879 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩95,067 | ₩95,736 | ₩94,759 | ₩94,853 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩96,941 | ₩97,410 | ₩96,057 | ₩96,432 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,169 | ₩97,838 | ₩96,888 | ₩97,276 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,544 | ₩98,307 | ₩96,526 | ₩98,039 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,655 | ₩98,815 | ₩97,517 | ₩98,815 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,194 | ₩100,596 | ₩99,739 | ₩100,315 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,730 | ₩101,131 | ₩99,913 | ₩100,957 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩99,030 | ₩100,904 | ₩98,320 | ₩100,315 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩98,869 | ₩101,506 | ₩98,869 | ₩100,944 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩101,158 | ₩101,279 | ₩99,632 | ₩100,301 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,747 | ₩102,283 | ₩101,332 | ₩102,149 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,779 | ₩100,904 | ₩99,779 | ₩100,824 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,200 | ₩99,726 | ₩98,012 | ₩99,337 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩101,091 | ₩101,212 | ₩98,561 | ₩98,561 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,783 | ₩101,694 | ₩100,328 | ₩101,613 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩101,158 | ₩101,158 | ₩100,261 | ₩100,957 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,225 | ₩101,935 | ₩101,212 | ₩101,814 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,382 | ₩101,105 | ₩100,194 | ₩100,797 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩99,096 | ₩100,221 | ₩99,096 | ₩99,913 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,721 | ₩101,721 | ₩98,775 | ₩99,485 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,774 | ₩101,774 | ₩101,346 | ₩101,346 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,421 | ₩104,010 | ₩102,390 | ₩102,952 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,465 | ₩104,572 | ₩103,622 | ₩103,622 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,184 | ₩104,652 | ₩103,849 | ₩104,652 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩103,996 | ₩104,786 | ₩102,858 | ₩102,858 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,327 | ₩104,478 | ₩103,327 | ₩104,170 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,545 | ₩104,545 | ₩102,430 | ₩103,648 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩103,929 | ₩105,108 | ₩103,929 | ₩104,800 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,796 | ₩104,278 | ₩103,568 | ₩104,224 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩104,157 | ₩104,478 | ₩103,488 | ₩104,104 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,689 | ₩103,956 | ₩103,367 | ₩103,555 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,438 | ₩104,438 | ₩103,287 | ₩103,755 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,398 | ₩104,693 | ₩104,211 | ₩104,572 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,264 | ₩104,572 | ₩104,023 | ₩104,197 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,416 | ₩105,871 | ₩105,094 | ₩105,094 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩104,023 | ₩105,228 | ₩104,023 | ₩104,746 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,278 | ₩105,295 | ₩103,300 | ₩103,675 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,308 | ₩108,187 | ₩105,308 | ₩105,911 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩105,938 | ₩108,615 | ₩105,871 | ₩106,165 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩104,960 | ₩107,250 | ₩104,960 | ₩107,250 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩106,969 | ₩106,969 | ₩105,134 | ₩105,268 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,313 | ₩106,955 | ₩106,313 | ₩106,661 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩108,066 | ₩108,066 | ₩107,210 | ₩107,210 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,567 | ₩108,388 | ₩106,567 | ₩107,906 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩108,160 | ₩108,160 | ₩106,594 | ₩106,861 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,317 | ₩108,334 | ₩107,317 | ₩108,214 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩104,867 | ₩108,829 | ₩104,867 | ₩107,571 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,723 | ₩107,732 | ₩104,545 | ₩105,001 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩106,138 | ₩106,138 | ₩105,081 | ₩105,081 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩106,018 | ₩106,232 | ₩105,897 | ₩106,072 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩106,835 | ₩106,848 | ₩106,205 | ₩106,379 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩107,035 | ₩107,035 | ₩106,580 | ₩106,741 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩106,835 | ₩107,410 | ₩106,835 | ₩106,835 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,567 | ₩106,888 | ₩106,460 | ₩106,500 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,469 | ₩107,035 | ₩105,469 | ₩106,607 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,523 | ₩106,232 | ₩105,523 | ₩105,804 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,710 | ₩105,924 | ₩105,322 | ₩105,322 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,697 | ₩106,446 | ₩105,469 | ₩105,469 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,179 | ₩106,179 | ₩105,335 | ₩105,496 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩106,058 | ₩106,272 | ₩105,630 | ₩105,844 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,429 | ₩105,804 | ₩105,429 | ₩105,764 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,211 | ₩106,165 | ₩104,211 | ₩105,857 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩102,925 | ₩104,706 | ₩102,925 | ₩104,438 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,564 | ₩104,010 | ₩102,564 | ₩103,113 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩102,925 | ₩102,952 | ₩102,524 | ₩102,524 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,698 | ₩103,220 | ₩102,698 | ₩102,966 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,658 | ₩103,207 | ₩102,658 | ₩103,019 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,694 | ₩102,725 | ₩101,694 | ₩102,725 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,399 | ₩101,774 | ₩101,064 | ₩101,252 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,252 | ₩102,229 | ₩101,252 | ₩101,587 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,774 | ₩102,417 | ₩101,774 | ₩102,189 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,346 | ₩101,961 | ₩101,346 | ₩101,520 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,712 | ₩101,185 | ₩99,712 | ₩101,064 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩99,016 | ₩99,833 | ₩98,842 | ₩99,592 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,762 | ₩99,645 | ₩98,400 | ₩99,351 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,525 | ₩99,819 | ₩97,838 | ₩98,039 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,414 | ₩98,641 | ₩95,763 | ₩98,561 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,490 | ₩98,976 | ₩97,490 | ₩98,427 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩100,101 | ₩100,101 | ₩97,892 | ₩98,253 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,489 | ₩100,957 | ₩100,020 | ₩100,475 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩101,908 | ₩104,612 | ₩101,118 | ₩101,118 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,654 | ₩102,711 | ₩101,654 | ₩102,510 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,184 | ₩104,184 | ₩101,319 | ₩101,814 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,783 | ₩101,399 | ₩100,368 | ₩101,105 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,190 | ₩100,623 | ₩99,070 | ₩100,609 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,435 | ₩100,435 | ₩99,538 | ₩99,632 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩99,927 | ₩100,716 | ₩99,927 | ₩100,342 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,163 | ₩100,034 | ₩99,163 | ₩99,833 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,431 | ₩99,498 | ₩98,561 | ₩99,498 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩98,963 | ₩99,833 | ₩98,963 | ₩99,833 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩99,110 | ₩100,556 | ₩99,110 | ₩99,297 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩100,154 | ₩100,261 | ₩99,190 | ₩99,364 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩102,122 | ₩102,323 | ₩101,600 | ₩101,600 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,631 | ₩102,644 | ₩102,269 | ₩102,336 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,363 | ₩102,363 | ₩101,761 | ₩102,176 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩101,145 | ₩101,520 | ₩100,676 | ₩101,279 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,453 | ₩101,453 | ₩100,623 | ₩101,038 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,546 | ₩102,082 | ₩101,546 | ₩101,734 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,342 | ₩101,439 | ₩100,342 | ₩101,332 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,645 | ₩100,315 | ₩99,592 | ₩100,141 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩102,028 | ₩102,028 | ₩99,177 | ₩99,311 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,555 | ₩103,555 | ₩102,377 | ₩102,524 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,229 | ₩103,809 | ₩102,229 | ₩103,327 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩101,841 | ₩102,283 | ₩101,814 | ₩102,069 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩104,037 | ₩104,652 | ₩101,239 | ₩101,239 | -2.69% | 4.9천 |
|---|