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 | ₩105,309 | ₩105,737 | ₩105,189 | ₩105,496 | +0.18% | 1.9만 |
| 2026.10.08 | ₩103,572 | ₩105,282 | ₩103,531 | ₩105,175 | +1.55% | 2.3만 |
| 2026.10.07 | ₩103,665 | ₩104,106 | ₩103,505 | ₩103,973 | +0.30% | 4.5만 |
| 2026.10.06 | ₩104,654 | ₩105,229 | ₩104,534 | ₩104,654 | 0.00% | 1.5만 |
| 2026.10.05 | ₩103,692 | ₩104,641 | ₩103,318 | ₩104,494 | +0.77% | 3.2만 |
| 2026.10.02 | ₩104,213 | ₩104,213 | ₩103,371 | ₩103,638 | -0.55% | 2.5만 |
| 2026.10.01 | ₩103,331 | ₩103,892 | ₩102,796 | ₩103,812 | +0.47% | 2.4만 |
| 2026.09.30 | ₩104,333 | ₩104,347 | ₩103,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,465 |
| -0.83% |
| 2.1만 |
| 2026.09.29 | ₩104,761 | ₩104,761 | ₩103,986 | ₩104,427 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩105,510 | ₩105,510 | ₩104,574 | ₩104,708 | -0.76% | 2.8만 |
|---|
| 2026.09.25 | ₩105,884 | ₩106,151 | ₩105,470 | ₩106,031 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩105,897 | ₩105,897 | ₩105,069 | ₩105,536 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩106,165 | ₩107,020 | ₩105,804 | ₩105,804 | -0.34% | 2.4만 |
|---|
| 2026.09.22 | ₩107,528 | ₩107,528 | ₩106,111 | ₩106,632 | -0.83% | 3.2만 |
|---|
| 2026.09.21 | ₩108,998 | ₩109,185 | ₩108,357 | ₩108,504 | -0.45% | 3.5만 |
|---|
| 2026.09.18 | ₩107,902 | ₩108,838 | ₩107,902 | ₩108,704 | +0.74% | 4만 |
|---|
| 2026.09.17 | ₩109,145 | ₩109,145 | ₩108,169 | ₩108,370 | -0.71% | 2만 |
|---|
| 2026.09.16 | ₩109,600 | ₩109,760 | ₩107,194 | ₩108,250 | -1.23% | 2.1만 |
|---|
| 2026.09.15 | ₩111,110 | ₩111,110 | ₩110,201 | ₩110,321 | -0.71% | 188.1만 |
|---|
| 2026.09.14 | ₩111,070 | ₩111,898 | ₩111,016 | ₩111,364 | +0.26% | 8.8천 |
|---|
| 2026.09.11 | ₩111,350 | ₩111,350 | ₩110,696 | ₩110,909 | -0.40% | 7.4천 |
|---|
| 2026.09.10 | ₩110,482 | ₩110,816 | ₩110,148 | ₩110,402 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩111,350 | ₩111,604 | ₩110,722 | ₩110,736 | -0.55% | 9.6천 |
|---|
| 2026.09.08 | ₩113,208 | ₩113,208 | ₩111,658 | ₩111,658 | -1.37% | 3만 |
|---|
| 2026.09.04 | ₩113,756 | ₩114,251 | ₩113,756 | ₩113,890 | +0.12% | 1.9천 |
|---|
| 2026.09.03 | ₩113,502 | ₩114,986 | ₩113,502 | ₩114,986 | +1.31% | 3.5만 |
|---|
| 2026.09.02 | ₩111,564 | ₩113,542 | ₩111,564 | ₩112,580 | +0.91% | 1.1만 |
|---|
| 2026.09.01 | ₩112,607 | ₩113,101 | ₩111,524 | ₩111,564 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩113,502 | ₩113,502 | ₩112,954 | ₩112,968 | -0.47% | 6.8천 |
|---|
| 2026.08.28 | ₩114,385 | ₩114,532 | ₩113,796 | ₩113,810 | -0.50% | 8.9천 |
|---|
| 2026.08.27 | ₩113,903 | ₩114,612 | ₩113,903 | ₩113,957 | +0.05% | 8.4천 |
|---|
| 2026.08.26 | ₩114,411 | ₩114,705 | ₩114,411 | ₩114,518 | +0.09% | 3.4천 |
|---|
| 2026.08.25 | ₩114,331 | ₩114,478 | ₩113,756 | ₩114,385 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩114,518 | ₩114,946 | ₩114,104 | ₩114,371 | -0.13% | 8.6만 |
|---|
| 2026.08.21 | ₩112,794 | ₩113,569 | ₩112,794 | ₩113,302 | +0.45% | 1.4만 |
|---|
| 2026.08.20 | ₩112,420 | ₩113,222 | ₩111,992 | ₩111,992 | -0.38% | 1.1만 |
|---|
| 2026.08.19 | ₩113,208 | ₩114,077 | ₩112,674 | ₩112,754 | -0.40% | 5.3천 |
|---|
| 2026.08.18 | ₩113,168 | ₩113,756 | ₩113,008 | ₩113,008 | -0.14% | 5.5천 |
|---|
| 2026.08.17 | ₩113,636 | ₩114,264 | ₩112,754 | ₩112,754 | -0.78% | 6.6천 |
|---|
| 2026.08.14 | ₩113,997 | ₩114,331 | ₩113,930 | ₩114,117 | +0.11% | 2만 |
|---|
| 2026.08.13 | ₩113,609 | ₩114,465 | ₩113,048 | ₩114,465 | +0.75% | 7천 |
|---|
| 2026.08.12 | ₩112,807 | ₩113,101 | ₩112,393 | ₩112,994 | +0.17% | 6.4만 |
|---|
| 2026.08.11 | ₩112,500 | ₩113,329 | ₩112,500 | ₩112,834 | +0.30% | 7.6천 |
|---|
| 2026.08.10 | ₩112,420 | ₩112,941 | ₩112,420 | ₩112,660 | +0.21% | 6.2천 |
|---|
| 2026.08.07 | ₩112,794 | ₩113,075 | ₩112,420 | ₩112,687 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩113,075 | ₩113,128 | ₩112,634 | ₩112,914 | -0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩113,703 | ₩114,117 | ₩112,954 | ₩113,395 | -0.27% | 7.3천 |
|---|
| 2026.08.04 | ₩112,941 | ₩113,382 | ₩112,847 | ₩113,369 | +0.38% | 1.1만 |
|---|
| 2026.08.03 | ₩112,179 | ₩112,634 | ₩111,858 | ₩112,380 | +0.18% | 8.7천 |
|---|
| 2026.07.31 | ₩111,244 | ₩111,564 | ₩111,016 | ₩111,404 | +0.14% | 5.4천 |
|---|
| 2026.07.30 | ₩111,912 | ₩111,912 | ₩110,361 | ₩111,711 | -0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩112,834 | ₩113,008 | ₩112,005 | ₩112,046 | -0.70% | 2.2만 |
|---|
| 2026.07.28 | ₩111,965 | ₩113,382 | ₩111,965 | ₩113,382 | +1.27% | 1.5만 |
|---|
| 2026.07.27 | ₩110,883 | ₩111,471 | ₩110,883 | ₩111,364 | +0.43% | 1.3만 |
|---|
| 2026.07.24 | ₩108,758 | ₩110,001 | ₩108,744 | ₩109,974 | +1.12% | 4.1만 |
|---|
| 2026.07.23 | ₩108,490 | ₩108,704 | ₩108,143 | ₩108,610 | +0.11% | 1.6만 |
|---|
| 2026.07.22 | ₩109,653 | ₩109,653 | ₩108,998 | ₩109,172 | -0.44% | 1.4만 |
|---|
| 2026.07.21 | ₩109,640 | ₩110,134 | ₩109,640 | ₩109,680 | +0.04% | 1.5만 |
|---|
| 2026.07.20 | ₩110,535 | ₩110,535 | ₩109,760 | ₩110,134 | -0.36% | 2만 |
|---|
| 2026.07.17 | ₩110,709 | ₩111,190 | ₩110,415 | ₩110,508 | -0.18% | 7.6천 |
|---|
| 2026.07.16 | ₩110,281 | ₩111,177 | ₩110,281 | ₩111,177 | +0.81% | 1.5만 |
|---|
| 2026.07.15 | ₩109,840 | ₩110,642 | ₩109,600 | ₩109,987 | +0.13% | 5.4천 |
|---|
| 2026.07.14 | ₩108,985 | ₩110,281 | ₩108,864 | ₩109,386 | +0.37% | 1.3만 |
|---|
| 2026.07.13 | ₩109,666 | ₩109,760 | ₩108,998 | ₩109,760 | +0.09% | 4.3만 |
|---|
| 2026.07.10 | ₩109,225 | ₩109,773 | ₩108,811 | ₩109,025 | -0.18% | 5.4천 |
|---|
| 2026.07.09 | ₩107,327 | ₩108,824 | ₩107,327 | ₩108,597 | +1.18% | 7.8만 |
|---|
| 2026.07.08 | ₩108,651 | ₩108,651 | ₩107,314 | ₩107,555 | -1.01% | 1.6만 |
|---|
| 2026.07.07 | ₩109,934 | ₩110,388 | ₩109,613 | ₩109,626 | -0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩108,183 | ₩109,412 | ₩108,183 | ₩109,346 | +1.07% | 3.4만 |
|---|
| 2026.07.02 | ₩107,274 | ₩108,357 | ₩107,274 | ₩108,357 | +1.01% | 5.7만 |
|---|
| 2026.07.01 | ₩104,414 | ₩107,100 | ₩104,414 | ₩106,432 | +1.93% | 2만 |
|---|
| 2026.06.30 | ₩103,652 | ₩104,093 | ₩103,264 | ₩103,652 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩104,066 | ₩104,066 | ₩103,505 | ₩103,879 | -0.18% | 3.3천 |
|---|
| 2026.06.26 | ₩102,810 | ₩103,866 | ₩102,743 | ₩103,785 | +0.95% | 1만 |
|---|
| 2026.06.25 | ₩103,732 | ₩104,895 | ₩102,382 | ₩102,542 | -1.15% | 3.5만 |
|---|
| 2026.06.24 | ₩103,304 | ₩103,919 | ₩103,050 | ₩103,050 | -0.25% | 7.9천 |
|---|
| 2026.06.23 | ₩103,344 | ₩103,785 | ₩103,278 | ₩103,438 | +0.09% | 4만 |
|---|
| 2026.06.22 | ₩103,050 | ₩104,106 | ₩103,050 | ₩103,224 | +0.17% | 7만 |
|---|
| 2026.06.18 | ₩104,828 | ₩104,828 | ₩103,131 | ₩103,264 | -1.49% | 6.9천 |
|---|
| 2026.06.17 | ₩104,534 | ₩105,817 | ₩103,812 | ₩103,906 | -0.60% | 3.4만 |
|---|
| 2026.06.16 | ₩104,200 | ₩105,242 | ₩104,200 | ₩104,895 | +0.67% | 3만 |
|---|
| 2026.06.15 | ₩104,788 | ₩105,189 | ₩103,946 | ₩103,946 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩102,957 | ₩104,280 | ₩102,957 | ₩103,812 | +0.83% | 5.1만 |
|---|
| 2026.06.11 | ₩101,941 | ₩102,716 | ₩101,487 | ₩102,529 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩101,687 | ₩102,529 | ₩101,687 | ₩101,807 | +0.12% | 6.2천 |
|---|
| 2026.06.09 | ₩102,115 | ₩102,115 | ₩101,059 | ₩101,687 | -0.42% | 3.6천 |
|---|
| 2026.06.08 | ₩101,674 | ₩101,674 | ₩100,738 | ₩100,738 | -0.92% | 9.9천 |
|---|
| 2026.06.05 | ₩101,593 | ₩101,674 | ₩100,885 | ₩101,473 | -0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩99,749 | ₩101,527 | ₩99,749 | ₩101,420 | +1.67% | 1.7만 |
|---|
| 2026.06.03 | ₩99,589 | ₩99,589 | ₩98,426 | ₩98,867 | -0.72% | 1만 |
|---|
| 2026.06.02 | ₩100,217 | ₩100,965 | ₩100,056 | ₩100,644 | +0.43% | 8천 |
|---|
| 2026.06.01 | ₩100,056 | ₩101,259 | ₩99,883 | ₩100,898 | +0.84% | 1.1만 |
|---|
| 2026.05.29 | ₩100,324 | ₩101,527 | ₩100,324 | ₩100,912 | +0.59% | 6.3천 |
|---|
| 2026.05.28 | ₩100,324 | ₩100,484 | ₩100,137 | ₩100,457 | +0.13% | 9.2천 |
|---|
| 2026.05.27 | ₩101,687 | ₩101,687 | ₩100,564 | ₩100,604 | -1.06% | 2.8천 |
|---|
| 2026.05.26 | ₩101,513 | ₩101,861 | ₩101,192 | ₩101,446 | -0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩101,259 | ₩102,088 | ₩101,259 | ₩101,286 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩100,658 | ₩101,259 | ₩100,497 | ₩101,219 | +0.56% | 8.7천 |
|---|
| 2026.05.20 | ₩100,163 | ₩101,179 | ₩99,508 | ₩101,059 | +0.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,032 | ₩101,366 | ₩100,123 | ₩100,123 | -0.90% | 4.7천 |
|---|
| 2026.05.18 | ₩99,923 | ₩101,286 | ₩99,923 | ₩101,192 | +1.27% | 1만 |
|---|
| 2026.05.15 | ₩100,417 | ₩100,471 | ₩99,802 | ₩99,936 | -0.48% | 5.2천 |
|---|
| 2026.05.14 | ₩100,137 | ₩100,644 | ₩100,137 | ₩100,244 | +0.11% | 3.5천 |
|---|
| 2026.05.13 | ₩99,802 | ₩99,802 | ₩99,214 | ₩99,401 | -0.40% | 6.8천 |
|---|
| 2026.05.12 | ₩100,244 | ₩100,591 | ₩99,401 | ₩100,524 | +0.28% | 3.6천 |
|---|
| 2026.05.11 | ₩100,644 | ₩100,725 | ₩99,963 | ₩100,150 | -0.49% | 1.1만 |
|---|
| 2026.05.08 | ₩100,564 | ₩100,604 | ₩100,417 | ₩100,444 | -0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩100,979 | ₩100,979 | ₩100,350 | ₩100,457 | -0.52% | 8.6천 |
|---|
| 2026.05.06 | ₩101,460 | ₩102,168 | ₩101,246 | ₩101,299 | -0.16% | 7.7천 |
|---|
| 2026.05.05 | ₩100,564 | ₩101,754 | ₩100,564 | ₩101,072 | +0.51% | 6.1천 |
|---|
| 2026.05.04 | ₩101,099 | ₩101,740 | ₩100,845 | ₩100,845 | -0.25% | 1.4천 |
|---|
| 2026.05.01 | ₩102,449 | ₩102,449 | ₩101,513 | ₩101,513 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩100,110 | ₩101,781 | ₩100,110 | ₩101,593 | +1.48% | 1.3만 |
|---|
| 2026.04.29 | ₩100,872 | ₩100,925 | ₩100,431 | ₩100,872 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩101,981 | ₩101,981 | ₩101,313 | ₩101,473 | -0.50% | 4.7천 |
|---|
| 2026.04.27 | ₩100,364 | ₩101,473 | ₩100,364 | ₩101,326 | +0.96% | 2.9천 |
|---|
| 2026.04.24 | ₩101,326 | ₩101,326 | ₩100,792 | ₩100,792 | -0.53% | 3천 |
|---|
| 2026.04.23 | ₩102,141 | ₩102,141 | ₩100,952 | ₩101,487 | -0.64% | 5.1천 |
|---|
| 2026.04.22 | ₩102,596 | ₩103,090 | ₩102,315 | ₩102,636 | +0.04% | 1.2만 |
|---|
| 2026.04.21 | ₩104,186 | ₩104,253 | ₩102,623 | ₩102,730 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩102,222 | ₩103,224 | ₩102,222 | ₩102,957 | +0.72% | 9.1천 |
|---|
| 2026.04.17 | ₩102,008 | ₩103,251 | ₩102,008 | ₩102,516 | +0.50% | 1.1만 |
|---|
| 2026.04.16 | ₩101,887 | ₩101,887 | ₩101,206 | ₩101,353 | -0.52% | 1.1만 |
|---|
| 2026.04.15 | ₩100,925 | ₩101,994 | ₩100,778 | ₩101,567 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩99,535 | ₩100,417 | ₩99,535 | ₩100,203 | +0.67% | 1만 |
|---|
| 2026.04.13 | ₩97,089 | ₩99,629 | ₩97,089 | ₩99,629 | +2.62% | 6.3천 |
|---|
| 2026.04.10 | ₩97,771 | ₩97,771 | ₩97,236 | ₩97,303 | -0.48% | 1.2만 |
|---|
| 2026.04.09 | ₩98,145 | ₩99,014 | ₩97,958 | ₩98,640 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩98,586 | ₩98,813 | ₩98,292 | ₩98,747 | +0.16% | 3.9천 |
|---|
| 2026.04.07 | ₩95,739 | ₩96,367 | ₩95,739 | ₩96,180 | +0.46% | 5천 |
|---|
| 2026.04.06 | ₩95,833 | ₩96,448 | ₩95,833 | ₩96,354 | +0.54% | 6.8천 |
|---|
| 2026.04.02 | ₩94,149 | ₩95,926 | ₩93,975 | ₩95,819 | +1.77% | 9.5천 |
|---|
| 2026.04.01 | ₩95,886 | ₩96,180 | ₩95,352 | ₩95,405 | -0.50% | 7천 |
|---|
| 2026.03.31 | ₩94,109 | ₩95,418 | ₩94,028 | ₩95,418 | +1.39% | 1.5만 |
|---|
| 2026.03.30 | ₩93,013 | ₩94,042 | ₩93,013 | ₩93,454 | +0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩94,296 | ₩94,296 | ₩92,277 | ₩92,277 | -2.14% | 9.5천 |
|---|
| 2026.03.26 | ₩95,164 | ₩95,338 | ₩94,256 | ₩94,576 | -0.62% | 7.5천 |
|---|
| 2026.03.25 | ₩95,632 | ₩95,632 | ₩94,523 | ₩94,790 | -0.88% | 1.4만 |
|---|
| 2026.03.24 | ₩94,443 | ₩95,258 | ₩94,443 | ₩94,977 | +0.57% | 4.3천 |
|---|
| 2026.03.23 | ₩95,900 | ₩95,980 | ₩95,191 | ₩95,191 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩94,576 | ₩95,111 | ₩94,376 | ₩94,723 | +0.16% | 1.4만 |
|---|
| 2026.03.19 | ₩94,643 | ₩95,058 | ₩94,002 | ₩94,603 | -0.04% | 1.3만 |
|---|
| 2026.03.18 | ₩95,552 | ₩96,140 | ₩94,657 | ₩94,697 | -0.90% | 1.6만 |
|---|
| 2026.03.17 | ₩95,980 | ₩96,915 | ₩95,980 | ₩96,007 | +0.03% | 2.8만 |
|---|
| 2026.03.16 | ₩95,552 | ₩96,140 | ₩95,285 | ₩95,392 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩95,231 | ₩95,846 | ₩94,723 | ₩94,723 | -0.53% | 2.7만 |
|---|
| 2026.03.12 | ₩94,911 | ₩95,579 | ₩94,603 | ₩94,697 | -0.23% | 6천 |
|---|
| 2026.03.11 | ₩96,782 | ₩97,250 | ₩95,900 | ₩96,274 | -0.52% | 6.7천 |
|---|
| 2026.03.10 | ₩97,009 | ₩97,677 | ₩96,728 | ₩97,116 | +0.11% | 7.9천 |
|---|
| 2026.03.09 | ₩97,383 | ₩98,145 | ₩96,367 | ₩97,878 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩98,493 | ₩98,653 | ₩97,356 | ₩98,653 | +0.16% | 6.1천 |
|---|
| 2026.03.05 | ₩100,030 | ₩100,431 | ₩99,575 | ₩100,150 | +0.12% | 9.4천 |
|---|
| 2026.03.04 | ₩100,564 | ₩100,965 | ₩99,749 | ₩100,792 | +0.23% | 8천 |
|---|
| 2026.03.03 | ₩98,867 | ₩100,738 | ₩98,158 | ₩100,150 | +1.30% | 1.8만 |
|---|
| 2026.03.02 | ₩98,706 | ₩101,339 | ₩98,706 | ₩100,778 | +2.10% | 8.4만 |
|---|
| 2026.02.27 | ₩100,992 | ₩101,112 | ₩99,468 | ₩100,137 | -0.85% | 3만 |
|---|
| 2026.02.26 | ₩101,580 | ₩102,115 | ₩101,166 | ₩101,981 | +0.39% | 9.5천 |
|---|
| 2026.02.25 | ₩99,615 | ₩100,738 | ₩99,615 | ₩100,658 | +1.05% | 2.7만 |
|---|
| 2026.02.24 | ₩98,038 | ₩99,562 | ₩97,851 | ₩99,174 | +1.16% | 2만 |
|---|
| 2026.02.23 | ₩100,925 | ₩101,045 | ₩98,399 | ₩98,399 | -2.50% | 7.1만 |
|---|
| 2026.02.20 | ₩100,618 | ₩101,527 | ₩100,163 | ₩101,446 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩100,992 | ₩100,992 | ₩100,096 | ₩100,792 | -0.20% | 6.5천 |
|---|
| 2026.02.18 | ₩101,059 | ₩101,767 | ₩101,045 | ₩101,647 | +0.58% | 3.1만 |
|---|
| 2026.02.17 | ₩100,217 | ₩100,939 | ₩100,030 | ₩100,631 | +0.41% | 2만 |
|---|
| 2026.02.13 | ₩98,934 | ₩100,056 | ₩98,934 | ₩99,749 | +0.82% | 2.8만 |
|---|
| 2026.02.12 | ₩101,553 | ₩101,553 | ₩98,613 | ₩99,321 | -2.20% | 1.7만 |
|---|
| 2026.02.11 | ₩101,607 | ₩101,607 | ₩101,179 | ₩101,179 | -0.42% | 7.9천 |
|---|
| 2026.02.10 | ₩103,251 | ₩103,839 | ₩102,222 | ₩102,783 | -0.45% | 5.7천 |
|---|
| 2026.02.09 | ₩104,293 | ₩104,400 | ₩103,451 | ₩103,451 | -0.81% | 5천 |
|---|
| 2026.02.06 | ₩104,013 | ₩104,480 | ₩103,679 | ₩104,480 | +0.45% | 6.7천 |
|---|
| 2026.02.05 | ₩103,826 | ₩104,614 | ₩102,689 | ₩102,689 | -1.09% | 2.2만 |
|---|
| 2026.02.04 | ₩103,157 | ₩104,307 | ₩103,157 | ₩103,999 | +0.82% | 5.4천 |
|---|
| 2026.02.03 | ₩104,374 | ₩104,374 | ₩102,262 | ₩103,478 | -0.86% | 9천 |
|---|
| 2026.02.02 | ₩103,759 | ₩104,935 | ₩103,759 | ₩104,627 | +0.84% | 6.4천 |
|---|
| 2026.01.30 | ₩103,625 | ₩104,106 | ₩103,398 | ₩104,053 | +0.41% | 2천 |
|---|
| 2026.01.29 | ₩103,986 | ₩104,307 | ₩103,318 | ₩103,932 | -0.05% | 6.1천 |
|---|
| 2026.01.28 | ₩103,518 | ₩103,785 | ₩103,197 | ₩103,384 | -0.13% | 4.9천 |
|---|
| 2026.01.27 | ₩104,267 | ₩104,267 | ₩103,117 | ₩103,585 | -0.65% | 6.2천 |
|---|
| 2026.01.26 | ₩104,227 | ₩104,521 | ₩104,039 | ₩104,400 | +0.17% | 7.3천 |
|---|
| 2026.01.23 | ₩104,093 | ₩104,400 | ₩103,852 | ₩104,026 | -0.06% | 5.5천 |
|---|
| 2026.01.22 | ₩105,242 | ₩105,697 | ₩104,922 | ₩104,922 | -0.30% | 4.4천 |
|---|
| 2026.01.21 | ₩103,852 | ₩105,055 | ₩103,852 | ₩104,574 | +0.69% | 7.2천 |
|---|
| 2026.01.20 | ₩104,106 | ₩105,122 | ₩103,131 | ₩103,505 | -0.58% | 9.2천 |
|---|
| 2026.01.16 | ₩105,135 | ₩108,009 | ₩105,135 | ₩105,737 | +0.57% | 3만 |
|---|
| 2026.01.15 | ₩105,764 | ₩108,437 | ₩105,697 | ₩105,991 | +0.21% | 6.1천 |
|---|
| 2026.01.14 | ₩104,788 | ₩107,073 | ₩104,788 | ₩107,073 | +2.18% | 5.5천 |
|---|
| 2026.01.13 | ₩106,793 | ₩106,793 | ₩104,962 | ₩105,095 | -1.59% | 1.3만 |
|---|
| 2026.01.12 | ₩106,138 | ₩106,779 | ₩106,138 | ₩106,485 | +0.33% | 9.4천 |
|---|
| 2026.01.09 | ₩107,889 | ₩107,889 | ₩107,033 | ₩107,033 | -0.79% | 8천 |
|---|
| 2026.01.08 | ₩106,392 | ₩108,210 | ₩106,392 | ₩107,728 | +1.26% | 2.8만 |
|---|
| 2026.01.07 | ₩107,982 | ₩107,982 | ₩106,419 | ₩106,686 | -1.20% | 5.5천 |
|---|
| 2026.01.06 | ₩107,140 | ₩108,156 | ₩107,140 | ₩108,036 | +0.84% | 8천 |
|---|
| 2026.01.05 | ₩104,694 | ₩108,651 | ₩104,694 | ₩107,394 | +2.58% | 1.2만 |
|---|
| 2026.01.02 | ₩105,550 | ₩107,555 | ₩104,374 | ₩104,828 | -0.68% | 1.3만 |
|---|
| 2025.12.31 | ₩105,964 | ₩105,964 | ₩104,908 | ₩104,908 | -1.00% | 5.6천 |
|---|
| 2025.12.30 | ₩105,844 | ₩106,058 | ₩105,723 | ₩105,897 | +0.05% | 2.3천 |
|---|
| 2025.12.29 | ₩106,659 | ₩106,672 | ₩106,031 | ₩106,205 | -0.43% | 1.2만 |
|---|
| 2025.12.26 | ₩106,860 | ₩106,860 | ₩106,405 | ₩106,566 | -0.28% | 4.2천 |
|---|
| 2025.12.24 | ₩106,659 | ₩107,234 | ₩106,659 | ₩106,659 | 0.00% | 4.2천 |
|---|
| 2025.12.23 | ₩106,392 | ₩106,713 | ₩106,285 | ₩106,325 | -0.06% | 6.6천 |
|---|
| 2025.12.22 | ₩105,296 | ₩106,860 | ₩105,296 | ₩106,432 | +1.08% | 7.3천 |
|---|
| 2025.12.19 | ₩105,349 | ₩106,058 | ₩105,349 | ₩105,630 | +0.27% | 3.9천 |
|---|
| 2025.12.18 | ₩105,536 | ₩105,750 | ₩105,149 | ₩105,149 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩105,523 | ₩106,271 | ₩105,296 | ₩105,296 | -0.22% | 3.7천 |
|---|
| 2025.12.16 | ₩106,004 | ₩106,004 | ₩105,162 | ₩105,323 | -0.64% | 1.5만 |
|---|
| 2025.12.15 | ₩105,884 | ₩106,098 | ₩105,456 | ₩105,670 | -0.20% | 8.2천 |
|---|
| 2025.12.12 | ₩105,256 | ₩105,630 | ₩105,256 | ₩105,590 | +0.32% | 2만 |
|---|
| 2025.12.11 | ₩104,039 | ₩105,991 | ₩104,039 | ₩105,683 | +1.58% | 1.9만 |
|---|
| 2025.12.10 | ₩102,756 | ₩104,534 | ₩102,756 | ₩104,267 | +1.47% | 4.6천 |
|---|
| 2025.12.09 | ₩102,395 | ₩103,839 | ₩102,395 | ₩102,943 | +0.54% | 4.6천 |
|---|
| 2025.12.08 | ₩102,756 | ₩102,783 | ₩102,355 | ₩102,355 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩102,529 | ₩103,050 | ₩102,529 | ₩102,796 | +0.26% | 5.2천 |
|---|
| 2025.12.04 | ₩102,489 | ₩103,037 | ₩102,489 | ₩102,850 | +0.35% | 9.7천 |
|---|
| 2025.12.03 | ₩101,527 | ₩102,556 | ₩101,527 | ₩102,556 | +1.01% | 3.3천 |
|---|
| 2025.12.02 | ₩101,233 | ₩101,607 | ₩100,898 | ₩101,086 | -0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩101,086 | ₩102,061 | ₩101,086 | ₩101,420 | +0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩101,607 | ₩102,248 | ₩101,607 | ₩102,021 | +0.41% | 2.5천 |
|---|
| 2025.11.26 | ₩101,179 | ₩101,794 | ₩101,179 | ₩101,353 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩99,548 | ₩101,019 | ₩99,548 | ₩100,898 | +1.36% | 5천 |
|---|
| 2025.11.24 | ₩98,853 | ₩99,669 | ₩98,680 | ₩99,428 | +0.58% | 4.6천 |
|---|
| 2025.11.21 | ₩98,600 | ₩99,482 | ₩98,239 | ₩99,188 | +0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩99,361 | ₩99,655 | ₩97,677 | ₩97,878 | -1.49% | 1.1만 |
|---|
| 2025.11.19 | ₩98,252 | ₩98,479 | ₩95,606 | ₩98,399 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩97,330 | ₩98,813 | ₩97,330 | ₩98,265 | +0.96% | 9.9만 |
|---|
| 2025.11.17 | ₩99,936 | ₩99,936 | ₩97,731 | ₩98,092 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩100,324 | ₩100,792 | ₩99,856 | ₩100,310 | -0.01% | 5.7천 |
|---|
| 2025.11.13 | ₩101,740 | ₩104,440 | ₩100,952 | ₩100,952 | -0.78% | 3.1천 |
|---|
| 2025.11.12 | ₩101,487 | ₩102,542 | ₩101,487 | ₩102,342 | +0.84% | 7.5천 |
|---|
| 2025.11.11 | ₩104,013 | ₩104,013 | ₩101,152 | ₩101,647 | -2.27% | 3.2천 |
|---|
| 2025.11.10 | ₩100,618 | ₩101,233 | ₩100,203 | ₩100,939 | +0.32% | 4.1천 |
|---|
| 2025.11.07 | ₩99,027 | ₩100,457 | ₩98,907 | ₩100,444 | +1.43% | 7.6만 |
|---|
| 2025.11.06 | ₩100,270 | ₩100,270 | ₩99,375 | ₩99,468 | -0.80% | 2만 |
|---|
| 2025.11.05 | ₩99,762 | ₩100,551 | ₩99,762 | ₩100,177 | +0.42% | 5.3천 |
|---|
| 2025.11.04 | ₩99,000 | ₩99,869 | ₩99,000 | ₩99,669 | +0.68% | 5.9천 |
|---|
| 2025.11.03 | ₩99,268 | ₩99,335 | ₩98,399 | ₩99,335 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩98,800 | ₩99,669 | ₩98,800 | ₩99,669 | +0.88% | 5.7천 |
|---|
| 2025.10.30 | ₩98,947 | ₩100,391 | ₩98,947 | ₩99,134 | +0.19% | 4천 |
|---|
| 2025.10.29 | ₩99,990 | ₩100,096 | ₩99,027 | ₩99,201 | -0.79% | 6.1천 |
|---|
| 2025.10.28 | ₩101,954 | ₩102,155 | ₩101,433 | ₩101,433 | -0.51% | 1만 |
|---|
| 2025.10.27 | ₩102,462 | ₩102,476 | ₩102,101 | ₩102,168 | -0.29% | 4.4천 |
|---|
| 2025.10.24 | ₩102,195 | ₩102,195 | ₩101,593 | ₩102,008 | -0.18% | 5.2천 |
|---|
| 2025.10.23 | ₩100,979 | ₩101,353 | ₩100,511 | ₩101,112 | +0.13% | 5.7천 |
|---|
| 2025.10.22 | ₩101,286 | ₩101,286 | ₩100,457 | ₩100,872 | -0.41% | 4천 |
|---|
| 2025.10.21 | ₩101,380 | ₩101,914 | ₩101,380 | ₩101,567 | +0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩100,177 | ₩101,273 | ₩100,177 | ₩101,166 | +0.99% | 7.2천 |
|---|
| 2025.10.17 | ₩99,482 | ₩100,150 | ₩99,428 | ₩99,976 | +0.50% | 8.3천 |
|---|
| 2025.10.16 | ₩101,861 | ₩101,861 | ₩99,014 | ₩99,148 | -2.66% | 2.1만 |
|---|
| 2025.10.15 | ₩103,384 | ₩103,384 | ₩102,208 | ₩102,355 | -1.00% | 4천 |
|---|
| 2025.10.14 | ₩102,061 | ₩103,638 | ₩102,061 | ₩103,157 | +1.07% | 3천 |
|---|
| 2025.10.13 | ₩101,674 | ₩102,115 | ₩101,647 | ₩101,901 | +0.22% | 8천 |
|---|
| 2025.10.10 | ₩103,866 | ₩104,480 | ₩101,072 | ₩101,072 | -2.69% | 4.9천 |
|---|