시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Energy ETF 과거 주가
Invesco S&P 500 Equal Weight Energy ETF · RSPG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Energy ETF · RSPG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩153,788 | ₩155,558 | ₩153,332 | ₩153,627 | -0.10% | 6.9만 |
| 2026.10.08 | ₩152,299 | ₩154,673 | ₩152,299 | ₩154,190 | +1.24% | 15.5만 |
| 2026.10.07 | ₩151,683 | ₩152,581 | ₩148,987 | ₩150,087 | -1.05% | 6.9만 |
| 2026.10.06 | ₩149,175 | ₩151,709 | ₩148,920 | ₩151,186 | +1.35% | 5만 |
| 2026.10.05 | ₩147,874 | ₩151,280 | ₩146,976 | ₩150,328 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,890 | ₩148,290 | ₩145,890 | ₩148,183 | +1.57% | 6.6만 |
| 2026.10.01 | ₩143,597 | ₩147,781 | ₩143,597 | ₩147,566 | +2.76% | 7.8만 |
| 2026.09.30 | ₩145,354 | ₩145,541 | ₩143,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,093 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩144,334 | ₩145,702 | ₩144,120 | ₩144,790 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,800 | ₩148,800 | ₩146,440 | ₩146,520 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩147,579 | ₩147,821 | ₩146,507 | ₩147,459 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩149,537 | ₩150,422 | ₩148,263 | ₩148,880 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩148,464 | ₩149,913 | ₩148,169 | ₩148,277 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,982 | ₩149,993 | ₩147,298 | ₩147,486 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩150,422 | ₩150,905 | ₩149,175 | ₩149,752 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,930 | ₩153,828 | ₩152,366 | ₩152,729 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩151,039 | ₩153,399 | ₩151,039 | ₩153,104 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩155,075 | ₩155,075 | ₩151,240 | ₩151,991 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩154,659 | ₩157,542 | ₩154,659 | ₩157,033 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩157,261 | ₩157,422 | ₩153,050 | ₩153,828 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,861 | ₩156,617 | ₩154,498 | ₩155,598 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩158,253 | ₩158,253 | ₩153,935 | ₩155,330 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,851 | ₩158,427 | ₩156,134 | ₩156,604 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩156,134 | ₩157,435 | ₩155,209 | ₩156,161 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,740 | ₩154,874 | ₩152,581 | ₩154,418 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,912 | ₩157,502 | ₩155,585 | ₩155,880 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,753 | ₩157,194 | ₩154,525 | ₩156,604 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩156,121 | ₩156,121 | ₩153,949 | ₩155,705 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩154,002 | ₩155,075 | ₩152,192 | ₩154,150 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,878 | ₩151,763 | ₩150,449 | ₩151,347 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩150,369 | ₩151,723 | ₩148,424 | ₩150,704 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩147,566 | ₩151,455 | ₩147,204 | ₩150,382 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩149,309 | ₩150,731 | ₩148,786 | ₩148,786 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩152,139 | ₩152,796 | ₩149,792 | ₩151,254 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩153,493 | ₩154,136 | ₩152,058 | ₩152,688 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩154,190 | ₩155,357 | ₩152,487 | ₩152,956 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩153,412 | ₩153,962 | ₩152,139 | ₩152,447 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩152,380 | ₩152,849 | ₩151,522 | ₩152,554 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩149,698 | ₩150,650 | ₩148,786 | ₩150,543 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩147,432 | ₩149,537 | ₩147,432 | ₩149,162 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩145,354 | ₩146,896 | ₩144,710 | ₩146,815 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,863 | ₩146,869 | ₩145,689 | ₩146,520 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩144,442 | ₩146,748 | ₩144,442 | ₩146,694 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩139,440 | ₩144,804 | ₩139,440 | ₩144,723 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩138,448 | ₩139,427 | ₩136,933 | ₩137,912 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,963 | ₩140,285 | ₩138,180 | ₩139,266 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,929 | ₩140,929 | ₩137,375 | ₩137,469 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩139,252 | ₩141,103 | ₩137,831 | ₩140,674 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩141,264 | ₩142,524 | ₩139,789 | ₩141,277 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩141,425 | ₩143,463 | ₩140,486 | ₩143,262 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,708 | ₩141,317 | ₩139,011 | ₩141,210 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩141,559 | ₩141,867 | ₩140,339 | ₩140,634 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩140,486 | ₩141,076 | ₩137,576 | ₩138,086 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩141,210 | ₩143,436 | ₩140,164 | ₩140,339 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,718 | ₩146,051 | ₩143,624 | ₩143,892 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,783 | ₩146,158 | ₩143,235 | ₩143,476 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩143,476 | ₩144,415 | ₩142,792 | ₩143,570 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩140,245 | ₩141,612 | ₩139,883 | ₩141,599 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,749 | ₩141,572 | ₩139,749 | ₩140,258 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩140,567 | ₩140,942 | ₩139,051 | ₩140,218 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,965 | ₩139,413 | ₩137,965 | ₩138,797 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩139,413 | ₩139,413 | ₩136,182 | ₩137,751 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩139,413 | ₩139,735 | ₩137,482 | ₩139,293 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩136,571 | ₩139,212 | ₩136,571 | ₩138,515 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩135,391 | ₩135,391 | ₩133,125 | ₩134,948 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,940 | ₩135,940 | ₩134,479 | ₩134,653 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,739 | ₩137,040 | ₩134,090 | ₩136,557 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩131,301 | ₩134,050 | ₩131,301 | ₩133,661 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩130,268 | ₩131,596 | ₩130,268 | ₩130,429 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,630 | ₩131,448 | ₩129,839 | ₩130,657 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,872 | ₩131,891 | ₩129,464 | ₩129,786 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,851 | ₩133,218 | ₩131,207 | ₩131,355 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩132,468 | ₩133,379 | ₩131,636 | ₩131,891 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩132,374 | ₩133,232 | ₩131,770 | ₩132,159 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩130,376 | ₩133,165 | ₩129,987 | ₩132,736 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩130,523 | ₩131,153 | ₩129,786 | ₩130,818 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩131,408 | ₩132,964 | ₩131,086 | ₩132,628 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩130,228 | ₩132,012 | ₩129,504 | ₩132,012 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩131,261 | ₩131,261 | ₩129,330 | ₩130,429 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩133,500 | ₩134,036 | ₩132,025 | ₩132,468 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,634 | ₩134,452 | ₩133,527 | ₩133,996 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩134,412 | ₩136,504 | ₩134,224 | ₩135,015 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩138,595 | ₩141,143 | ₩138,300 | ₩139,655 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩142,350 | ₩142,350 | ₩138,327 | ₩138,367 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,789 | ₩142,766 | ₩139,789 | ₩140,942 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩140,620 | ₩140,620 | ₩137,214 | ₩138,837 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩140,432 | ₩142,444 | ₩140,432 | ₩141,116 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,792 | ₩142,792 | ₩139,413 | ₩139,494 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩141,639 | ₩143,530 | ₩141,559 | ₩143,034 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩141,384 | ₩143,999 | ₩141,384 | ₩142,605 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,957 | ₩141,197 | ₩138,957 | ₩140,848 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩138,555 | ₩140,687 | ₩138,555 | ₩139,078 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩138,113 | ₩138,408 | ₩136,437 | ₩137,120 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩140,044 | ₩140,245 | ₩138,126 | ₩138,864 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩139,118 | ₩140,406 | ₩137,925 | ₩138,904 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩143,342 | ₩144,911 | ₩141,250 | ₩141,250 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,865 | ₩145,059 | ₩143,449 | ₩144,817 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩147,057 | ₩147,311 | ₩143,047 | ₩143,691 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,968 | ₩149,484 | ₩144,911 | ₩145,595 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩147,445 | ₩148,880 | ₩146,118 | ₩148,438 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩143,490 | ₩146,882 | ₩142,511 | ₩146,681 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,766 | ₩144,147 | ₩142,699 | ₩144,107 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩140,017 | ₩141,679 | ₩140,017 | ₩141,384 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩140,298 | ₩140,513 | ₩138,569 | ₩140,285 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩140,526 | ₩140,942 | ₩139,172 | ₩140,486 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩137,362 | ₩139,762 | ₩137,362 | ₩139,454 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩136,329 | ₩137,456 | ₩135,511 | ₩136,007 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,718 | ₩136,879 | ₩134,613 | ₩136,477 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩141,224 | ₩141,907 | ₩138,904 | ₩139,293 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,984 | ₩147,110 | ₩145,380 | ₩146,037 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩144,415 | ₩146,989 | ₩144,107 | ₩146,493 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,809 | ₩146,185 | ₩142,900 | ₩144,670 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩143,007 | ₩147,057 | ₩142,229 | ₩146,855 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩143,329 | ₩144,817 | ₩142,591 | ₩144,817 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩141,344 | ₩142,109 | ₩140,593 | ₩141,465 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩140,017 | ₩141,183 | ₩138,890 | ₩139,333 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩138,636 | ₩139,360 | ₩137,456 | ₩139,360 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩138,528 | ₩139,413 | ₩137,845 | ₩138,931 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩136,088 | ₩137,979 | ₩136,088 | ₩137,670 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,875 | ₩135,538 | ₩133,084 | ₩135,283 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩133,326 | ₩134,305 | ₩132,588 | ₩133,071 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩131,113 | ₩133,098 | ₩128,834 | ₩132,763 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,760 | ₩137,348 | ₩134,760 | ₩136,584 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩134,305 | ₩135,780 | ₩133,621 | ₩134,707 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,812 | ₩136,812 | ₩134,237 | ₩134,908 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩139,387 | ₩139,722 | ₩136,946 | ₩138,032 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩137,496 | ₩138,582 | ₩136,383 | ₩137,912 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩140,352 | ₩142,135 | ₩137,603 | ₩138,140 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩136,289 | ₩140,727 | ₩135,109 | ₩140,218 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,879 | ₩146,024 | ₩143,879 | ₩144,884 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩142,484 | ₩143,892 | ₩142,176 | ₩143,731 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩145,568 | ₩146,587 | ₩142,189 | ₩142,967 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩143,557 | ₩145,354 | ₩140,567 | ₩142,042 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,746 | ₩150,503 | ₩144,039 | ₩146,788 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩152,326 | ₩152,876 | ₩148,076 | ₩148,531 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩149,577 | ₩151,709 | ₩148,746 | ₩151,173 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩147,177 | ₩150,248 | ₩147,164 | ₩149,175 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩145,608 | ₩147,553 | ₩145,139 | ₩146,949 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩144,133 | ₩147,888 | ₩144,133 | ₩146,641 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,936 | ₩144,200 | ₩139,320 | ₩143,356 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,852 | ₩145,206 | ₩142,538 | ₩142,779 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩141,317 | ₩144,388 | ₩141,317 | ₩143,141 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩140,325 | ₩141,103 | ₩139,883 | ₩140,325 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩139,212 | ₩141,089 | ₩139,105 | ₩140,084 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩138,341 | ₩138,783 | ₩136,906 | ₩138,287 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,737 | ₩138,448 | ₩137,053 | ₩137,871 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,697 | ₩139,695 | ₩137,295 | ₩137,952 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,688 | ₩137,389 | ₩133,688 | ₩137,187 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩134,586 | ₩136,034 | ₩133,312 | ₩133,956 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩137,134 | ₩137,442 | ₩134,680 | ₩135,739 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩137,013 | ₩137,710 | ₩135,042 | ₩135,860 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,753 | ₩137,281 | ₩134,667 | ₩135,686 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,693 | ₩135,552 | ₩132,789 | ₩135,270 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩138,126 | ₩138,233 | ₩134,398 | ₩135,619 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩138,113 | ₩138,260 | ₩134,090 | ₩136,772 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩133,044 | ₩134,197 | ₩131,556 | ₩133,795 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,705 | ₩132,749 | ₩128,887 | ₩131,797 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩132,508 | ₩132,508 | ₩129,303 | ₩130,832 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩131,542 | ₩131,985 | ₩129,839 | ₩131,945 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩132,213 | ₩134,479 | ₩131,355 | ₩131,569 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩131,113 | ₩132,199 | ₩130,698 | ₩131,998 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩131,220 | ₩132,803 | ₩130,389 | ₩131,609 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,874 | ₩129,665 | ₩128,351 | ₩129,598 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩129,035 | ₩129,397 | ₩125,669 | ₩127,359 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩126,380 | ₩129,102 | ₩126,380 | ₩128,700 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,968 | ₩129,518 | ₩125,843 | ₩126,728 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩127,359 | ₩129,075 | ₩127,171 | ₩128,968 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩126,018 | ₩126,018 | ₩124,663 | ₩125,548 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,704 | ₩125,897 | ₩124,275 | ₩125,575 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,920 | ₩125,388 | ₩122,920 | ₩125,173 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,692 | ₩122,759 | ₩120,185 | ₩122,411 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩121,486 | ₩124,033 | ₩121,486 | ₩123,738 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,825 | ₩120,989 | ₩117,047 | ₩120,869 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩117,061 | ₩118,562 | ₩116,658 | ₩117,409 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,951 | ₩119,903 | ₩117,436 | ₩119,876 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩121,043 | ₩122,451 | ₩119,126 | ₩119,206 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,946 | ₩118,616 | ₩117,235 | ₩118,442 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,994 | ₩117,905 | ₩116,256 | ₩117,490 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩118,093 | ₩118,093 | ₩115,881 | ₩116,699 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩117,329 | ₩118,764 | ₩116,511 | ₩116,658 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩115,331 | ₩116,068 | ₩114,781 | ₩115,988 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,936 | ₩115,988 | ₩113,936 | ₩115,532 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩113,346 | ₩113,346 | ₩111,791 | ₩112,086 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩112,059 | ₩112,475 | ₩111,871 | ₩112,341 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩112,220 | ₩113,561 | ₩111,603 | ₩112,139 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,670 | ₩114,794 | ₩111,670 | ₩113,306 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,544 | ₩112,233 | ₩110,544 | ₩111,295 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩110,463 | ₩110,463 | ₩109,042 | ₩109,525 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩111,254 | ₩111,362 | ₩110,195 | ₩110,369 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,741 | ₩111,536 | ₩107,741 | ₩110,772 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,948 | ₩108,948 | ₩107,111 | ₩107,433 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,705 | ₩110,705 | ₩107,942 | ₩108,331 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩112,005 | ₩112,005 | ₩107,929 | ₩110,571 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,709 | ₩109,350 | ₩106,307 | ₩108,962 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩107,312 | ₩107,312 | ₩106,481 | ₩106,722 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩107,259 | ₩107,849 | ₩107,205 | ₩107,567 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩106,226 | ₩106,762 | ₩105,824 | ₩106,561 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,837 | ₩106,052 | ₩104,952 | ₩105,542 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩106,333 | ₩106,508 | ₩105,918 | ₩106,092 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩106,266 | ₩106,588 | ₩105,851 | ₩106,561 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩106,266 | ₩106,977 | ₩105,891 | ₩106,038 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,877 | ₩106,682 | ₩105,663 | ₩105,797 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩107,500 | ₩107,500 | ₩105,274 | ₩105,529 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,676 | ₩107,674 | ₩105,609 | ₩107,487 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,688 | ₩107,688 | ₩104,657 | ₩104,925 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,962 | ₩108,962 | ₩107,674 | ₩108,667 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩111,322 | ₩111,322 | ₩109,364 | ₩109,686 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩111,147 | ₩111,643 | ₩110,732 | ₩110,986 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩111,335 | ₩111,979 | ₩110,396 | ₩111,831 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,571 | ₩111,858 | ₩110,571 | ₩111,094 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,818 | ₩112,086 | ₩110,557 | ₩110,745 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,689 | ₩114,111 | ₩112,475 | ₩112,528 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,791 | ₩112,797 | ₩111,402 | ₩112,475 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩110,061 | ₩111,965 | ₩110,061 | ₩111,858 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩110,517 | ₩110,517 | ₩108,814 | ₩109,324 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,645 | ₩111,362 | ₩109,645 | ₩110,664 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩108,050 | ₩110,061 | ₩108,050 | ₩109,632 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,883 | ₩108,827 | ₩106,816 | ₩107,969 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,521 | ₩107,057 | ₩105,556 | ₩106,789 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩107,031 | ₩107,621 | ₩105,287 | ₩107,205 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,985 | ₩107,621 | ₩105,274 | ₩107,178 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩108,492 | ₩110,396 | ₩105,998 | ₩105,998 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩107,352 | ₩107,996 | ₩106,521 | ₩107,849 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,688 | ₩109,484 | ₩107,567 | ₩109,189 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,638 | ₩110,638 | ₩108,036 | ₩108,398 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩108,291 | ₩110,933 | ₩108,063 | ₩110,664 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩109,310 | ₩110,115 | ₩108,251 | ₩108,747 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,645 | ₩110,168 | ₩108,734 | ₩108,827 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩109,391 | ₩110,906 | ₩109,377 | ₩110,235 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩108,023 | ₩108,747 | ₩106,669 | ₩108,599 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩106,226 | ₩107,607 | ₩105,945 | ₩107,554 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,912 | ₩107,192 | ₩104,912 | ₩106,280 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,920 | ₩105,556 | ₩103,906 | ₩104,242 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,544 | ₩104,094 | ₩102,740 | ₩103,638 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩104,309 | ₩105,100 | ₩103,222 | ₩105,060 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,705 | ₩104,604 | ₩103,531 | ₩104,201 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩103,357 | ₩104,751 | ₩103,357 | ₩103,410 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩103,155 | ₩104,295 | ₩103,155 | ₩103,652 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,987 | ₩103,987 | ₩103,129 | ₩103,155 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,872 | ₩105,100 | ₩104,282 | ₩104,577 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩106,105 | ₩106,213 | ₩104,389 | ₩104,402 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩105,234 | ₩106,374 | ₩104,925 | ₩105,837 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩103,437 | ₩104,335 | ₩102,230 | ₩103,772 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩103,021 | ₩103,290 | ₩102,029 | ₩102,673 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,640 | ₩102,592 | ₩101,640 | ₩102,485 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,702 | ₩101,117 | ₩100,232 | ₩101,037 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,512 | ₩102,512 | ₩99,803 | ₩100,500 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,619 | ₩103,290 | ₩101,587 | ₩102,190 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩100,447 | ₩102,498 | ₩100,299 | ₩101,828 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,600 | ₩102,110 | ₩101,292 | ₩102,016 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,678 | ₩103,839 | ₩100,608 | ₩100,688 | -2.88% | 6.3만 |
|---|