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 | ₩153,132 | ₩154,894 | ₩152,678 | ₩152,972 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,650 | ₩154,013 | ₩151,650 | ₩153,532 | +1.24% | 15.5만 |
| 2026.10.07 | ₩151,036 | ₩151,930 | ₩148,352 | ₩149,447 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,539 | ₩151,062 | ₩148,285 | ₩150,542 | +1.35% | 5만 |
| 2026.10.05 | ₩147,244 | ₩150,635 | ₩146,349 | ₩149,687 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,268 | ₩147,658 | ₩145,268 | ₩147,551 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,984 | ₩147,150 | ₩142,984 | ₩146,937 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,734 | ₩144,920 | ₩143,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,478 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,719 | ₩145,081 | ₩143,505 | ₩144,173 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,165 | ₩148,165 | ₩145,815 | ₩145,895 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,950 | ₩147,190 | ₩145,882 | ₩146,830 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,899 | ₩149,780 | ₩147,631 | ₩148,245 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,831 | ₩149,273 | ₩147,537 | ₩147,644 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,350 | ₩149,353 | ₩146,670 | ₩146,856 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,780 | ₩150,261 | ₩148,539 | ₩149,113 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,277 | ₩153,172 | ₩151,716 | ₩152,077 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,395 | ₩152,745 | ₩150,395 | ₩152,451 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,414 | ₩154,414 | ₩150,595 | ₩151,343 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩154,000 | ₩156,870 | ₩154,000 | ₩156,363 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,590 | ₩156,750 | ₩152,397 | ₩153,172 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,200 | ₩155,949 | ₩153,839 | ₩154,934 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,578 | ₩157,578 | ₩153,279 | ₩154,667 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,177 | ₩157,752 | ₩155,468 | ₩155,936 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,468 | ₩156,763 | ₩154,547 | ₩155,495 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,080 | ₩154,213 | ₩151,930 | ₩153,759 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,243 | ₩156,830 | ₩154,921 | ₩155,215 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,093 | ₩156,523 | ₩153,866 | ₩155,936 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,455 | ₩155,455 | ₩153,292 | ₩155,041 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,345 | ₩154,414 | ₩151,543 | ₩153,492 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,234 | ₩151,116 | ₩149,807 | ₩150,702 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,727 | ₩151,076 | ₩147,791 | ₩150,061 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,937 | ₩150,809 | ₩146,576 | ₩149,740 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,672 | ₩150,088 | ₩148,152 | ₩148,152 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,490 | ₩152,144 | ₩149,153 | ₩150,608 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,838 | ₩153,479 | ₩151,409 | ₩152,037 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,532 | ₩154,694 | ₩151,837 | ₩152,304 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,758 | ₩153,305 | ₩151,490 | ₩151,797 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,730 | ₩152,197 | ₩150,875 | ₩151,903 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩149,059 | ₩150,007 | ₩148,152 | ₩149,901 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,803 | ₩148,899 | ₩146,803 | ₩148,525 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,734 | ₩146,269 | ₩144,093 | ₩146,189 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,241 | ₩146,242 | ₩145,067 | ₩145,895 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,826 | ₩146,122 | ₩143,826 | ₩146,069 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,845 | ₩144,186 | ₩138,845 | ₩144,106 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,857 | ₩138,832 | ₩136,349 | ₩137,323 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,366 | ₩139,687 | ₩137,590 | ₩138,672 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,327 | ₩140,327 | ₩136,789 | ₩136,883 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,658 | ₩140,501 | ₩137,243 | ₩140,074 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,661 | ₩141,916 | ₩139,193 | ₩140,675 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,821 | ₩142,851 | ₩139,887 | ₩142,651 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,112 | ₩140,715 | ₩138,418 | ₩140,608 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,955 | ₩141,262 | ₩139,740 | ₩140,034 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,887 | ₩140,474 | ₩136,989 | ₩137,497 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,608 | ₩142,824 | ₩139,566 | ₩139,740 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,105 | ₩145,428 | ₩143,011 | ₩143,278 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,161 | ₩145,535 | ₩142,624 | ₩142,864 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,864 | ₩143,799 | ₩142,183 | ₩142,958 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,646 | ₩141,008 | ₩139,286 | ₩140,995 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,152 | ₩140,968 | ₩139,152 | ₩139,660 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,967 | ₩140,341 | ₩138,458 | ₩139,620 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,377 | ₩138,819 | ₩137,377 | ₩138,204 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,819 | ₩138,819 | ₩135,601 | ₩137,163 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,819 | ₩139,139 | ₩136,896 | ₩138,698 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,988 | ₩138,618 | ₩135,988 | ₩137,924 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,813 | ₩134,813 | ₩132,557 | ₩134,373 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,361 | ₩135,361 | ₩133,905 | ₩134,079 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,160 | ₩136,455 | ₩133,518 | ₩135,975 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,741 | ₩133,478 | ₩130,741 | ₩133,091 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,713 | ₩131,035 | ₩129,713 | ₩129,873 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,073 | ₩130,888 | ₩129,285 | ₩130,100 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,314 | ₩131,328 | ₩128,912 | ₩129,232 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,288 | ₩132,650 | ₩130,647 | ₩130,794 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,902 | ₩132,810 | ₩131,075 | ₩131,328 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,809 | ₩132,663 | ₩131,208 | ₩131,595 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,820 | ₩132,597 | ₩129,432 | ₩132,169 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,966 | ₩130,594 | ₩129,232 | ₩130,260 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,848 | ₩132,396 | ₩130,527 | ₩132,063 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,673 | ₩131,448 | ₩128,952 | ₩131,448 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,701 | ₩130,701 | ₩128,778 | ₩129,873 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,931 | ₩133,465 | ₩131,462 | ₩131,902 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,064 | ₩133,878 | ₩132,957 | ₩133,425 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,838 | ₩135,921 | ₩133,652 | ₩134,439 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩138,004 | ₩140,541 | ₩137,710 | ₩139,059 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,743 | ₩141,743 | ₩137,737 | ₩137,777 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,193 | ₩142,157 | ₩139,193 | ₩140,341 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩140,020 | ₩140,020 | ₩136,629 | ₩138,245 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,833 | ₩141,836 | ₩139,833 | ₩140,514 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,183 | ₩142,183 | ₩138,819 | ₩138,899 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩141,035 | ₩142,918 | ₩140,955 | ₩142,424 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,781 | ₩143,385 | ₩140,781 | ₩141,996 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,365 | ₩140,594 | ₩138,365 | ₩140,247 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,964 | ₩140,087 | ₩137,964 | ₩138,485 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,524 | ₩137,817 | ₩135,855 | ₩136,536 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,446 | ₩139,646 | ₩137,537 | ₩138,271 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,525 | ₩139,807 | ₩137,337 | ₩138,311 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,731 | ₩144,293 | ₩140,648 | ₩140,648 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,251 | ₩144,440 | ₩142,838 | ₩144,199 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,429 | ₩146,683 | ₩142,437 | ₩143,078 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,337 | ₩148,846 | ₩144,293 | ₩144,974 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,816 | ₩148,245 | ₩145,495 | ₩147,804 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,878 | ₩146,256 | ₩141,903 | ₩146,055 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,157 | ₩143,532 | ₩142,090 | ₩143,492 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,419 | ₩141,075 | ₩139,419 | ₩140,781 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,700 | ₩139,914 | ₩137,977 | ₩139,687 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,927 | ₩140,341 | ₩138,578 | ₩139,887 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,776 | ₩139,166 | ₩136,776 | ₩138,859 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,748 | ₩136,869 | ₩134,933 | ₩135,427 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,135 | ₩136,295 | ₩134,039 | ₩135,895 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,621 | ₩141,302 | ₩138,311 | ₩138,698 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,361 | ₩146,483 | ₩144,760 | ₩145,414 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,799 | ₩146,362 | ₩143,492 | ₩145,868 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,187 | ₩145,561 | ₩142,290 | ₩144,053 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,397 | ₩146,429 | ₩141,623 | ₩146,229 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,717 | ₩144,199 | ₩141,983 | ₩144,199 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,741 | ₩141,502 | ₩139,994 | ₩140,861 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,419 | ₩140,581 | ₩138,298 | ₩138,739 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩138,044 | ₩138,765 | ₩136,869 | ₩138,765 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,937 | ₩138,819 | ₩137,257 | ₩138,338 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,507 | ₩137,390 | ₩135,507 | ₩137,083 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,304 | ₩134,960 | ₩132,517 | ₩134,706 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,757 | ₩133,732 | ₩132,023 | ₩132,503 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,554 | ₩132,530 | ₩128,284 | ₩132,196 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,186 | ₩136,762 | ₩134,186 | ₩136,001 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,732 | ₩135,200 | ₩133,051 | ₩134,132 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,228 | ₩136,228 | ₩133,665 | ₩134,332 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,792 | ₩139,126 | ₩136,362 | ₩137,443 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,909 | ₩137,991 | ₩135,801 | ₩137,323 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,753 | ₩141,529 | ₩137,016 | ₩137,550 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,708 | ₩140,127 | ₩134,533 | ₩139,620 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,265 | ₩145,401 | ₩143,265 | ₩144,266 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,876 | ₩143,278 | ₩141,569 | ₩143,118 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,947 | ₩145,962 | ₩141,582 | ₩142,357 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,944 | ₩144,734 | ₩139,967 | ₩141,436 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,112 | ₩149,861 | ₩143,425 | ₩146,162 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,676 | ₩152,224 | ₩147,444 | ₩147,898 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,939 | ₩151,062 | ₩148,112 | ₩150,528 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,549 | ₩149,607 | ₩146,536 | ₩148,539 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,987 | ₩146,923 | ₩144,520 | ₩146,322 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,518 | ₩147,257 | ₩143,518 | ₩146,015 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,339 | ₩143,585 | ₩138,725 | ₩142,744 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,238 | ₩144,587 | ₩141,930 | ₩142,170 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,715 | ₩143,772 | ₩140,715 | ₩142,530 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,727 | ₩140,501 | ₩139,286 | ₩139,727 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,618 | ₩140,488 | ₩138,512 | ₩139,486 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,751 | ₩138,191 | ₩136,322 | ₩137,697 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,150 | ₩137,857 | ₩136,469 | ₩137,283 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,110 | ₩139,099 | ₩136,709 | ₩137,363 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,117 | ₩136,803 | ₩133,117 | ₩136,602 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩134,012 | ₩135,454 | ₩132,744 | ₩133,384 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,549 | ₩136,856 | ₩134,105 | ₩135,160 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,429 | ₩137,123 | ₩134,466 | ₩135,280 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,174 | ₩136,696 | ₩134,092 | ₩135,107 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,119 | ₩134,973 | ₩132,223 | ₩134,693 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,537 | ₩137,644 | ₩133,825 | ₩135,040 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,524 | ₩137,670 | ₩133,518 | ₩136,188 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,477 | ₩133,625 | ₩130,995 | ₩133,224 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,152 | ₩132,183 | ₩128,338 | ₩131,235 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,942 | ₩131,942 | ₩128,751 | ₩130,274 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,981 | ₩131,422 | ₩129,285 | ₩131,382 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,649 | ₩133,905 | ₩130,794 | ₩131,008 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,554 | ₩131,635 | ₩130,140 | ₩131,435 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,661 | ₩132,236 | ₩129,833 | ₩131,048 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,324 | ₩129,112 | ₩127,803 | ₩129,045 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,484 | ₩128,845 | ₩125,133 | ₩126,815 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,841 | ₩128,551 | ₩125,841 | ₩128,151 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,418 | ₩128,965 | ₩125,307 | ₩126,188 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,815 | ₩128,524 | ₩126,628 | ₩128,418 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,480 | ₩125,480 | ₩124,132 | ₩125,013 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,172 | ₩125,360 | ₩123,744 | ₩125,040 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,396 | ₩124,853 | ₩122,396 | ₩124,639 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,169 | ₩122,236 | ₩119,672 | ₩121,889 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,967 | ₩123,504 | ₩120,967 | ₩123,210 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,322 | ₩120,473 | ₩116,548 | ₩120,353 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,561 | ₩118,057 | ₩116,161 | ₩116,908 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,444 | ₩119,392 | ₩116,935 | ₩119,365 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,527 | ₩121,929 | ₩118,617 | ₩118,698 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,442 | ₩118,110 | ₩116,735 | ₩117,936 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,494 | ₩117,402 | ₩115,760 | ₩116,988 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,589 | ₩117,589 | ₩115,386 | ₩116,201 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,828 | ₩118,257 | ₩116,014 | ₩116,161 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,839 | ₩115,573 | ₩114,291 | ₩115,493 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,450 | ₩115,493 | ₩113,450 | ₩115,039 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,863 | ₩112,863 | ₩111,314 | ₩111,608 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,581 | ₩111,995 | ₩111,394 | ₩111,861 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,741 | ₩113,076 | ₩111,127 | ₩111,661 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,194 | ₩114,305 | ₩111,194 | ₩112,823 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,072 | ₩111,755 | ₩110,072 | ₩110,820 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,992 | ₩109,992 | ₩108,577 | ₩109,058 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,780 | ₩110,887 | ₩109,725 | ₩109,899 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,282 | ₩111,060 | ₩107,282 | ₩110,299 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,483 | ₩108,483 | ₩106,654 | ₩106,975 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,232 | ₩110,232 | ₩107,482 | ₩107,869 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,528 | ₩111,528 | ₩107,469 | ₩110,099 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,254 | ₩108,884 | ₩105,853 | ₩108,497 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,854 | ₩106,854 | ₩106,027 | ₩106,267 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,801 | ₩107,389 | ₩106,748 | ₩107,108 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,773 | ₩106,307 | ₩105,372 | ₩106,107 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,386 | ₩105,599 | ₩104,505 | ₩105,092 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,880 | ₩106,053 | ₩105,466 | ₩105,639 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,813 | ₩106,133 | ₩105,399 | ₩106,107 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,813 | ₩106,521 | ₩105,439 | ₩105,586 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,426 | ₩106,227 | ₩105,212 | ₩105,346 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩107,041 | ₩107,041 | ₩104,825 | ₩105,079 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,226 | ₩107,215 | ₩105,159 | ₩107,028 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,228 | ₩107,228 | ₩104,211 | ₩104,478 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,497 | ₩108,497 | ₩107,215 | ₩108,203 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,847 | ₩110,847 | ₩108,897 | ₩109,218 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,673 | ₩111,167 | ₩110,259 | ₩110,513 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,860 | ₩111,501 | ₩109,925 | ₩111,354 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,099 | ₩111,381 | ₩110,099 | ₩110,620 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,341 | ₩111,608 | ₩110,086 | ₩110,273 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,209 | ₩113,624 | ₩111,995 | ₩112,048 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,314 | ₩112,315 | ₩110,927 | ₩111,995 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,592 | ₩111,488 | ₩109,592 | ₩111,381 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩110,046 | ₩110,046 | ₩108,350 | ₩108,857 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,178 | ₩110,887 | ₩109,178 | ₩110,192 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,589 | ₩109,592 | ₩107,589 | ₩109,164 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,427 | ₩108,363 | ₩106,360 | ₩107,509 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,067 | ₩106,601 | ₩105,105 | ₩106,334 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,574 | ₩107,162 | ₩104,838 | ₩106,748 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,533 | ₩107,162 | ₩104,825 | ₩106,721 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩108,029 | ₩109,925 | ₩105,546 | ₩105,546 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,895 | ₩107,535 | ₩106,067 | ₩107,389 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,228 | ₩109,017 | ₩107,108 | ₩108,724 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,166 | ₩110,166 | ₩107,575 | ₩107,936 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,829 | ₩110,459 | ₩107,602 | ₩110,192 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,844 | ₩109,645 | ₩107,789 | ₩108,283 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,178 | ₩109,698 | ₩108,270 | ₩108,363 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,924 | ₩110,433 | ₩108,911 | ₩109,765 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,562 | ₩108,283 | ₩106,214 | ₩108,136 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,773 | ₩107,148 | ₩105,493 | ₩107,095 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,464 | ₩106,734 | ₩104,464 | ₩105,826 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,476 | ₩105,105 | ₩103,463 | ₩103,797 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,103 | ₩103,650 | ₩102,301 | ₩103,196 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,864 | ₩104,651 | ₩102,782 | ₩104,611 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,263 | ₩104,157 | ₩103,089 | ₩103,757 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,916 | ₩104,304 | ₩102,916 | ₩102,969 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,715 | ₩103,850 | ₩102,715 | ₩103,209 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,543 | ₩103,543 | ₩102,689 | ₩102,715 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,424 | ₩104,651 | ₩103,837 | ₩104,131 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,653 | ₩105,760 | ₩103,944 | ₩103,957 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,785 | ₩105,920 | ₩104,478 | ₩105,386 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,996 | ₩103,890 | ₩101,794 | ₩103,330 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,582 | ₩102,849 | ₩101,594 | ₩102,235 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,207 | ₩102,155 | ₩101,207 | ₩102,048 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,272 | ₩100,686 | ₩99,805 | ₩100,606 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,075 | ₩102,075 | ₩99,377 | ₩100,072 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,181 | ₩102,849 | ₩101,153 | ₩101,754 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩100,018 | ₩102,061 | ₩99,871 | ₩101,394 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,167 | ₩101,674 | ₩100,859 | ₩101,580 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,236 | ₩103,396 | ₩100,179 | ₩100,259 | -2.88% | 6.3만 |
|---|