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 | ₩153,052 | ₩154,813 | ₩152,598 | ₩152,891 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,570 | ₩153,932 | ₩151,570 | ₩153,452 | +1.24% | 15.5만 |
| 2026.10.07 | ₩150,956 | ₩151,850 | ₩148,274 | ₩149,368 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,461 | ₩150,983 | ₩148,207 | ₩150,463 | +1.35% | 5만 |
| 2026.10.05 | ₩147,166 | ₩150,556 | ₩146,272 | ₩149,609 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,191 | ₩147,580 | ₩145,191 | ₩147,473 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,909 | ₩147,073 | ₩142,909 | ₩146,860 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,658 | ₩144,844 | ₩143,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,403 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,643 | ₩145,005 | ₩143,430 | ₩144,097 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,087 | ₩148,087 | ₩145,739 | ₩145,819 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,873 | ₩147,113 | ₩145,805 | ₩146,753 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,821 | ₩149,702 | ₩147,553 | ₩148,167 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,754 | ₩149,195 | ₩147,460 | ₩147,567 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,273 | ₩149,275 | ₩146,593 | ₩146,779 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,702 | ₩150,182 | ₩148,461 | ₩149,035 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,197 | ₩153,092 | ₩151,637 | ₩151,997 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,316 | ₩152,665 | ₩150,316 | ₩152,371 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,333 | ₩154,333 | ₩150,516 | ₩151,263 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩153,919 | ₩156,788 | ₩153,919 | ₩156,281 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,508 | ₩156,668 | ₩152,318 | ₩153,092 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,119 | ₩155,867 | ₩153,759 | ₩154,853 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,495 | ₩157,495 | ₩153,198 | ₩154,586 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,095 | ₩157,669 | ₩155,387 | ₩155,854 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,387 | ₩156,681 | ₩154,466 | ₩155,414 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩153,999 | ₩154,132 | ₩151,850 | ₩153,679 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,161 | ₩156,748 | ₩154,840 | ₩155,133 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,012 | ₩156,441 | ₩153,785 | ₩155,854 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,374 | ₩155,374 | ₩153,212 | ₩154,960 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,265 | ₩154,333 | ₩151,463 | ₩153,412 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,156 | ₩151,036 | ₩149,729 | ₩150,623 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,649 | ₩150,996 | ₩147,714 | ₩149,982 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,860 | ₩150,730 | ₩146,499 | ₩149,662 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,594 | ₩150,009 | ₩148,074 | ₩148,074 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,410 | ₩152,064 | ₩149,075 | ₩150,529 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,758 | ₩153,398 | ₩151,330 | ₩151,957 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,452 | ₩154,613 | ₩151,757 | ₩152,224 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,678 | ₩153,225 | ₩151,410 | ₩151,717 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,650 | ₩152,117 | ₩150,796 | ₩151,824 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩148,981 | ₩149,929 | ₩148,074 | ₩149,822 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,726 | ₩148,821 | ₩146,726 | ₩148,448 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,658 | ₩146,192 | ₩144,017 | ₩146,112 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,165 | ₩146,166 | ₩144,991 | ₩145,819 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,750 | ₩146,045 | ₩143,750 | ₩145,992 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,773 | ₩144,110 | ₩138,773 | ₩144,030 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,785 | ₩138,759 | ₩136,277 | ₩137,251 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,293 | ₩139,613 | ₩137,518 | ₩138,599 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,254 | ₩140,254 | ₩136,717 | ₩136,811 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,586 | ₩140,427 | ₩137,171 | ₩140,000 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,587 | ₩141,842 | ₩139,120 | ₩140,601 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,748 | ₩142,776 | ₩139,813 | ₩142,576 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,039 | ₩140,641 | ₩138,346 | ₩140,534 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,881 | ₩141,188 | ₩139,667 | ₩139,960 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,813 | ₩140,401 | ₩136,918 | ₩137,425 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,534 | ₩142,749 | ₩139,493 | ₩139,667 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,030 | ₩145,352 | ₩142,936 | ₩143,203 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,085 | ₩145,458 | ₩142,549 | ₩142,789 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,789 | ₩143,723 | ₩142,109 | ₩142,883 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,573 | ₩140,934 | ₩139,213 | ₩140,921 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,080 | ₩140,894 | ₩139,080 | ₩139,587 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,894 | ₩140,267 | ₩138,386 | ₩139,547 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,305 | ₩138,746 | ₩137,305 | ₩138,132 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,746 | ₩138,746 | ₩135,530 | ₩137,091 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,746 | ₩139,066 | ₩136,824 | ₩138,626 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,917 | ₩138,546 | ₩135,917 | ₩137,852 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,742 | ₩134,742 | ₩132,487 | ₩134,302 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,290 | ₩135,290 | ₩133,835 | ₩134,008 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,089 | ₩136,384 | ₩133,448 | ₩135,903 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,672 | ₩133,408 | ₩130,672 | ₩133,021 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,645 | ₩130,966 | ₩129,645 | ₩129,805 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,005 | ₩130,819 | ₩129,218 | ₩130,032 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,245 | ₩131,259 | ₩128,844 | ₩129,164 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,219 | ₩132,581 | ₩130,579 | ₩130,726 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,833 | ₩132,741 | ₩131,006 | ₩131,259 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,740 | ₩132,594 | ₩131,139 | ₩131,526 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,751 | ₩132,527 | ₩129,364 | ₩132,100 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,898 | ₩130,525 | ₩129,164 | ₩130,192 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,779 | ₩132,327 | ₩130,459 | ₩131,993 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,605 | ₩131,380 | ₩128,884 | ₩131,380 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,632 | ₩130,632 | ₩128,711 | ₩129,805 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,861 | ₩133,395 | ₩131,393 | ₩131,833 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩132,994 | ₩133,808 | ₩132,888 | ₩133,355 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,768 | ₩135,850 | ₩133,581 | ₩134,369 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩137,932 | ₩140,467 | ₩137,638 | ₩138,986 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,668 | ₩141,668 | ₩137,665 | ₩137,705 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,120 | ₩142,082 | ₩139,120 | ₩140,267 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩139,947 | ₩139,947 | ₩136,557 | ₩138,172 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,760 | ₩141,762 | ₩139,760 | ₩140,441 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,109 | ₩142,109 | ₩138,746 | ₩138,826 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩140,961 | ₩142,843 | ₩140,881 | ₩142,349 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,708 | ₩143,310 | ₩140,708 | ₩141,922 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,292 | ₩140,521 | ₩138,292 | ₩140,174 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,892 | ₩140,014 | ₩137,892 | ₩138,412 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,451 | ₩137,745 | ₩135,783 | ₩136,464 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,373 | ₩139,573 | ₩137,465 | ₩138,199 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,452 | ₩139,733 | ₩137,265 | ₩138,239 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,656 | ₩144,217 | ₩140,574 | ₩140,574 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,176 | ₩144,364 | ₩142,763 | ₩144,124 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,352 | ₩146,606 | ₩142,362 | ₩143,003 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,260 | ₩148,768 | ₩144,217 | ₩144,898 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,739 | ₩148,167 | ₩145,418 | ₩147,727 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,803 | ₩146,179 | ₩141,829 | ₩145,979 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,082 | ₩143,457 | ₩142,015 | ₩143,417 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,346 | ₩141,001 | ₩139,346 | ₩140,708 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,627 | ₩139,840 | ₩137,905 | ₩139,613 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,854 | ₩140,267 | ₩138,506 | ₩139,813 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,704 | ₩139,093 | ₩136,704 | ₩138,786 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,677 | ₩136,798 | ₩134,863 | ₩135,356 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,064 | ₩136,224 | ₩133,968 | ₩135,823 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,547 | ₩141,228 | ₩138,239 | ₩138,626 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,285 | ₩146,406 | ₩144,684 | ₩145,338 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,723 | ₩146,286 | ₩143,417 | ₩145,792 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,111 | ₩145,485 | ₩142,216 | ₩143,977 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,322 | ₩146,352 | ₩141,548 | ₩146,152 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,643 | ₩144,124 | ₩141,909 | ₩144,124 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,668 | ₩141,428 | ₩139,920 | ₩140,788 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,346 | ₩140,507 | ₩138,225 | ₩138,666 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩137,972 | ₩138,693 | ₩136,798 | ₩138,693 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,865 | ₩138,746 | ₩137,185 | ₩138,265 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,436 | ₩137,318 | ₩135,436 | ₩137,011 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,234 | ₩134,889 | ₩132,447 | ₩134,636 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,687 | ₩133,662 | ₩131,953 | ₩132,434 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,485 | ₩132,460 | ₩128,217 | ₩132,127 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,115 | ₩136,691 | ₩134,115 | ₩135,930 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,662 | ₩135,129 | ₩132,981 | ₩134,062 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,157 | ₩136,157 | ₩133,595 | ₩134,262 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,719 | ₩139,053 | ₩136,290 | ₩137,371 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,838 | ₩137,919 | ₩135,730 | ₩137,251 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,680 | ₩141,455 | ₩136,944 | ₩137,478 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,637 | ₩140,054 | ₩134,462 | ₩139,547 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,190 | ₩145,325 | ₩143,190 | ₩144,191 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,802 | ₩143,203 | ₩141,495 | ₩143,043 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,871 | ₩145,885 | ₩141,508 | ₩142,282 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,869 | ₩144,658 | ₩139,894 | ₩141,361 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,034 | ₩149,782 | ₩143,350 | ₩146,086 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,597 | ₩152,144 | ₩147,367 | ₩147,820 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,861 | ₩150,983 | ₩148,034 | ₩150,449 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,473 | ₩149,528 | ₩146,459 | ₩148,461 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,911 | ₩146,846 | ₩144,444 | ₩146,246 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,443 | ₩147,180 | ₩143,443 | ₩145,939 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,266 | ₩143,510 | ₩138,652 | ₩142,669 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,163 | ₩144,511 | ₩141,855 | ₩142,095 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,641 | ₩143,697 | ₩140,641 | ₩142,456 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,653 | ₩140,427 | ₩139,213 | ₩139,653 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,546 | ₩140,414 | ₩138,439 | ₩139,413 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,678 | ₩138,119 | ₩136,250 | ₩137,625 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,078 | ₩137,785 | ₩136,397 | ₩137,211 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,038 | ₩139,026 | ₩136,637 | ₩137,291 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,048 | ₩136,731 | ₩133,048 | ₩136,531 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩133,942 | ₩135,383 | ₩132,674 | ₩133,315 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,477 | ₩136,784 | ₩134,035 | ₩135,089 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,357 | ₩137,051 | ₩134,395 | ₩135,210 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,103 | ₩136,624 | ₩134,022 | ₩135,036 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,049 | ₩134,903 | ₩132,154 | ₩134,622 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,465 | ₩137,572 | ₩133,755 | ₩134,969 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,451 | ₩137,598 | ₩133,448 | ₩136,117 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,407 | ₩133,555 | ₩130,926 | ₩133,154 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,084 | ₩132,114 | ₩128,270 | ₩131,166 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,873 | ₩131,873 | ₩128,684 | ₩130,205 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,912 | ₩131,353 | ₩129,218 | ₩131,313 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,580 | ₩133,835 | ₩130,726 | ₩130,939 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,485 | ₩131,566 | ₩130,072 | ₩131,366 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,592 | ₩132,167 | ₩129,765 | ₩130,979 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,257 | ₩129,044 | ₩127,736 | ₩128,977 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,417 | ₩128,777 | ₩125,067 | ₩126,749 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,775 | ₩128,484 | ₩125,775 | ₩128,083 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,350 | ₩128,897 | ₩125,241 | ₩126,122 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,749 | ₩128,457 | ₩126,562 | ₩128,350 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,414 | ₩125,414 | ₩124,067 | ₩124,947 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,107 | ₩125,294 | ₩123,680 | ₩124,974 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,332 | ₩124,787 | ₩122,332 | ₩124,574 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,105 | ₩122,172 | ₩119,609 | ₩121,825 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,904 | ₩123,439 | ₩120,904 | ₩123,146 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,261 | ₩120,410 | ₩116,487 | ₩120,290 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,500 | ₩117,995 | ₩116,100 | ₩116,847 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,382 | ₩119,329 | ₩116,874 | ₩119,303 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,464 | ₩121,865 | ₩118,555 | ₩118,635 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,381 | ₩118,048 | ₩116,674 | ₩117,875 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,433 | ₩117,341 | ₩115,699 | ₩116,927 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,528 | ₩117,528 | ₩115,326 | ₩116,140 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,767 | ₩118,195 | ₩115,953 | ₩116,100 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,779 | ₩115,513 | ₩114,231 | ₩115,433 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,391 | ₩115,433 | ₩113,391 | ₩114,979 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,804 | ₩112,804 | ₩111,256 | ₩111,549 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,522 | ₩111,936 | ₩111,336 | ₩111,803 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,683 | ₩113,017 | ₩111,069 | ₩111,603 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,135 | ₩114,245 | ₩111,135 | ₩112,764 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,015 | ₩111,696 | ₩110,015 | ₩110,762 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,934 | ₩109,934 | ₩108,520 | ₩109,000 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,722 | ₩110,829 | ₩109,668 | ₩109,841 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,225 | ₩111,002 | ₩107,225 | ₩110,241 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,427 | ₩108,427 | ₩106,598 | ₩106,919 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,175 | ₩110,175 | ₩107,426 | ₩107,813 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,469 | ₩111,469 | ₩107,412 | ₩110,041 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,198 | ₩108,827 | ₩105,798 | ₩108,440 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,798 | ₩106,798 | ₩105,971 | ₩106,211 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,745 | ₩107,332 | ₩106,692 | ₩107,052 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,718 | ₩106,251 | ₩105,317 | ₩106,051 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,331 | ₩105,544 | ₩104,450 | ₩105,037 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,824 | ₩105,998 | ₩105,411 | ₩105,584 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,758 | ₩106,078 | ₩105,344 | ₩106,051 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,758 | ₩106,465 | ₩105,384 | ₩105,531 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,371 | ₩106,171 | ₩105,157 | ₩105,290 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩106,985 | ₩106,985 | ₩104,770 | ₩105,024 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,170 | ₩107,159 | ₩105,104 | ₩106,972 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,172 | ₩107,172 | ₩104,156 | ₩104,423 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,440 | ₩108,440 | ₩107,159 | ₩108,146 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,789 | ₩110,789 | ₩108,840 | ₩109,160 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,615 | ₩111,109 | ₩110,201 | ₩110,455 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,802 | ₩111,442 | ₩109,868 | ₩111,296 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,041 | ₩111,322 | ₩110,041 | ₩110,562 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,282 | ₩111,549 | ₩110,028 | ₩110,215 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,150 | ₩113,564 | ₩111,936 | ₩111,990 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,256 | ₩112,256 | ₩110,869 | ₩111,936 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,534 | ₩111,429 | ₩109,534 | ₩111,322 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩109,988 | ₩109,988 | ₩108,293 | ₩108,800 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,120 | ₩110,829 | ₩109,120 | ₩110,135 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,532 | ₩109,534 | ₩107,532 | ₩109,107 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,371 | ₩108,306 | ₩106,305 | ₩107,452 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,011 | ₩106,545 | ₩105,050 | ₩106,278 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,518 | ₩107,105 | ₩104,783 | ₩106,692 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,477 | ₩107,105 | ₩104,770 | ₩106,665 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩107,973 | ₩109,868 | ₩105,491 | ₩105,491 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,838 | ₩107,479 | ₩106,011 | ₩107,332 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,172 | ₩108,960 | ₩107,052 | ₩108,667 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,108 | ₩110,108 | ₩107,519 | ₩107,879 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,773 | ₩110,402 | ₩107,546 | ₩110,135 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,787 | ₩109,588 | ₩107,733 | ₩108,226 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,120 | ₩109,641 | ₩108,213 | ₩108,306 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,867 | ₩110,375 | ₩108,854 | ₩109,708 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,506 | ₩108,226 | ₩106,158 | ₩108,080 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,718 | ₩107,092 | ₩105,437 | ₩107,039 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,410 | ₩106,678 | ₩104,410 | ₩105,771 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,422 | ₩105,050 | ₩103,409 | ₩103,742 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,049 | ₩103,596 | ₩102,248 | ₩103,142 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,809 | ₩104,597 | ₩102,728 | ₩104,557 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,209 | ₩104,103 | ₩103,035 | ₩103,702 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,862 | ₩104,250 | ₩102,862 | ₩102,915 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,662 | ₩103,796 | ₩102,662 | ₩103,155 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,489 | ₩103,489 | ₩102,635 | ₩102,662 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,370 | ₩104,597 | ₩103,783 | ₩104,076 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,597 | ₩105,704 | ₩103,889 | ₩103,903 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,730 | ₩105,864 | ₩104,423 | ₩105,331 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,942 | ₩103,836 | ₩101,741 | ₩103,275 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,528 | ₩102,795 | ₩101,541 | ₩102,181 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,154 | ₩102,101 | ₩101,154 | ₩101,994 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,219 | ₩100,633 | ₩99,752 | ₩100,553 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,021 | ₩102,021 | ₩99,325 | ₩100,019 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,128 | ₩102,795 | ₩101,100 | ₩101,701 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩99,966 | ₩102,008 | ₩99,819 | ₩101,340 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,114 | ₩101,621 | ₩100,807 | ₩101,527 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,182 | ₩103,342 | ₩100,126 | ₩100,206 | -2.88% | 6.3만 |
|---|