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 | ₩153,092 | ₩154,854 | ₩152,638 | ₩152,931 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,610 | ₩153,973 | ₩151,610 | ₩153,492 | +1.24% | 15.5만 |
| 2026.10.07 | ₩150,996 | ₩151,890 | ₩148,313 | ₩149,408 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,500 | ₩151,023 | ₩148,246 | ₩150,502 | +1.35% | 5만 |
| 2026.10.05 | ₩147,205 | ₩150,596 | ₩146,311 | ₩149,648 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,230 | ₩147,619 | ₩145,230 | ₩147,512 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,947 | ₩147,112 | ₩142,947 | ₩146,898 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,696 | ₩144,882 | ₩143,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,441 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,681 | ₩145,043 | ₩143,468 | ₩144,135 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,126 | ₩148,126 | ₩145,777 | ₩145,857 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,911 | ₩147,152 | ₩145,844 | ₩146,791 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,860 | ₩149,741 | ₩147,592 | ₩148,206 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,792 | ₩149,234 | ₩147,499 | ₩147,606 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,312 | ₩149,314 | ₩146,631 | ₩146,818 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,741 | ₩150,222 | ₩148,500 | ₩149,074 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,237 | ₩153,132 | ₩151,677 | ₩152,037 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,355 | ₩152,705 | ₩150,355 | ₩152,411 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,373 | ₩154,373 | ₩150,555 | ₩151,303 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩153,959 | ₩156,829 | ₩153,959 | ₩156,322 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,549 | ₩156,709 | ₩152,357 | ₩153,132 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,160 | ₩155,908 | ₩153,799 | ₩154,894 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,537 | ₩157,537 | ₩153,238 | ₩154,627 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,136 | ₩157,710 | ₩155,428 | ₩155,895 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,428 | ₩156,722 | ₩154,507 | ₩155,454 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,039 | ₩154,173 | ₩151,890 | ₩153,719 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,202 | ₩156,789 | ₩154,880 | ₩155,174 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,053 | ₩156,482 | ₩153,826 | ₩155,895 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,414 | ₩155,414 | ₩153,252 | ₩155,000 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,305 | ₩154,373 | ₩151,503 | ₩153,452 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,195 | ₩151,076 | ₩149,768 | ₩150,662 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,688 | ₩151,036 | ₩147,752 | ₩150,022 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,898 | ₩150,769 | ₩146,538 | ₩149,701 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,633 | ₩150,048 | ₩148,113 | ₩148,113 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,450 | ₩152,104 | ₩149,114 | ₩150,569 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,798 | ₩153,439 | ₩151,370 | ₩151,997 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,492 | ₩154,653 | ₩151,797 | ₩152,264 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,718 | ₩153,265 | ₩151,450 | ₩151,757 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,690 | ₩152,157 | ₩150,836 | ₩151,864 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩149,020 | ₩149,968 | ₩148,113 | ₩149,861 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,765 | ₩148,860 | ₩146,765 | ₩148,486 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,696 | ₩146,231 | ₩144,055 | ₩146,151 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,203 | ₩146,204 | ₩145,029 | ₩145,857 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,788 | ₩146,084 | ₩143,788 | ₩146,030 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,809 | ₩144,148 | ₩138,809 | ₩144,068 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,821 | ₩138,796 | ₩136,313 | ₩137,287 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,330 | ₩139,650 | ₩137,554 | ₩138,635 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,291 | ₩140,291 | ₩136,753 | ₩136,847 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,622 | ₩140,464 | ₩137,207 | ₩140,037 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,624 | ₩141,879 | ₩139,156 | ₩140,638 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,785 | ₩142,813 | ₩139,850 | ₩142,613 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,076 | ₩140,678 | ₩138,382 | ₩140,571 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,918 | ₩141,225 | ₩139,703 | ₩139,997 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,850 | ₩140,437 | ₩136,954 | ₩137,461 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,571 | ₩142,787 | ₩139,530 | ₩139,703 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,067 | ₩145,390 | ₩142,974 | ₩143,241 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,123 | ₩145,496 | ₩142,587 | ₩142,827 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,827 | ₩143,761 | ₩142,146 | ₩142,920 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,610 | ₩140,971 | ₩139,249 | ₩140,958 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,116 | ₩140,931 | ₩139,116 | ₩139,623 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,930 | ₩140,304 | ₩138,422 | ₩139,583 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,341 | ₩138,782 | ₩137,341 | ₩138,168 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,782 | ₩138,782 | ₩135,565 | ₩137,127 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,782 | ₩139,103 | ₩136,860 | ₩138,662 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,952 | ₩138,582 | ₩135,952 | ₩137,888 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,778 | ₩134,778 | ₩132,522 | ₩134,337 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,325 | ₩135,325 | ₩133,870 | ₩134,044 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,125 | ₩136,420 | ₩133,483 | ₩135,939 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,707 | ₩133,443 | ₩130,707 | ₩133,056 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,679 | ₩131,000 | ₩129,679 | ₩129,839 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,039 | ₩130,853 | ₩129,252 | ₩130,066 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,279 | ₩131,294 | ₩128,878 | ₩129,198 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,254 | ₩132,615 | ₩130,613 | ₩130,760 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,868 | ₩132,776 | ₩131,040 | ₩131,294 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,774 | ₩132,629 | ₩131,174 | ₩131,561 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,786 | ₩132,562 | ₩129,398 | ₩132,135 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,932 | ₩130,560 | ₩129,198 | ₩130,226 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,813 | ₩132,362 | ₩130,493 | ₩132,028 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,639 | ₩131,414 | ₩128,918 | ₩131,414 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,667 | ₩130,667 | ₩128,744 | ₩129,839 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,896 | ₩133,430 | ₩131,427 | ₩131,868 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,029 | ₩133,843 | ₩132,922 | ₩133,390 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,803 | ₩135,886 | ₩133,616 | ₩134,404 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩137,968 | ₩140,504 | ₩137,674 | ₩139,023 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,706 | ₩141,706 | ₩137,701 | ₩137,741 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,156 | ₩142,119 | ₩139,156 | ₩140,304 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩139,984 | ₩139,984 | ₩136,593 | ₩138,208 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,797 | ₩141,799 | ₩139,797 | ₩140,478 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,146 | ₩142,146 | ₩138,782 | ₩138,862 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩140,998 | ₩142,880 | ₩140,918 | ₩142,386 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,744 | ₩143,347 | ₩140,744 | ₩141,959 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,328 | ₩140,558 | ₩138,328 | ₩140,211 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,928 | ₩140,050 | ₩137,928 | ₩138,449 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,487 | ₩137,781 | ₩135,819 | ₩136,500 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,410 | ₩139,610 | ₩137,501 | ₩138,235 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,489 | ₩139,770 | ₩137,301 | ₩138,275 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,693 | ₩144,255 | ₩140,611 | ₩140,611 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,214 | ₩144,402 | ₩142,800 | ₩144,162 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,391 | ₩146,644 | ₩142,400 | ₩143,040 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,298 | ₩148,807 | ₩144,255 | ₩144,936 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,778 | ₩148,206 | ₩145,456 | ₩147,766 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,840 | ₩146,217 | ₩141,866 | ₩146,017 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,119 | ₩143,494 | ₩142,053 | ₩143,454 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,383 | ₩141,038 | ₩139,383 | ₩140,744 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,663 | ₩139,877 | ₩137,941 | ₩139,650 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,890 | ₩140,304 | ₩138,542 | ₩139,850 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,740 | ₩139,129 | ₩136,740 | ₩138,822 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,712 | ₩136,833 | ₩134,898 | ₩135,392 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,099 | ₩136,259 | ₩134,004 | ₩135,859 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,584 | ₩141,265 | ₩138,275 | ₩138,662 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,323 | ₩146,444 | ₩144,722 | ₩145,376 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,761 | ₩146,324 | ₩143,454 | ₩145,830 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,149 | ₩145,523 | ₩142,253 | ₩144,015 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,360 | ₩146,391 | ₩141,585 | ₩146,191 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,680 | ₩144,162 | ₩141,946 | ₩144,162 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,704 | ₩141,465 | ₩139,957 | ₩140,825 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,383 | ₩140,544 | ₩138,262 | ₩138,702 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩138,008 | ₩138,729 | ₩136,833 | ₩138,729 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,901 | ₩138,782 | ₩137,221 | ₩138,302 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,472 | ₩137,354 | ₩135,472 | ₩137,047 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,269 | ₩134,925 | ₩132,482 | ₩134,671 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,722 | ₩133,697 | ₩131,988 | ₩132,469 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,520 | ₩132,495 | ₩128,250 | ₩132,162 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,150 | ₩136,727 | ₩134,150 | ₩135,966 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,697 | ₩135,165 | ₩133,016 | ₩134,097 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,193 | ₩136,193 | ₩133,630 | ₩134,297 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,756 | ₩139,089 | ₩136,326 | ₩137,407 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,873 | ₩137,955 | ₩135,766 | ₩137,287 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,717 | ₩141,492 | ₩136,980 | ₩137,514 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,672 | ₩140,090 | ₩134,497 | ₩139,583 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,227 | ₩145,363 | ₩143,227 | ₩144,228 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,839 | ₩143,241 | ₩141,532 | ₩143,080 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,909 | ₩145,924 | ₩141,545 | ₩142,320 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,907 | ₩144,696 | ₩139,930 | ₩141,399 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,073 | ₩149,821 | ₩143,387 | ₩146,124 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,637 | ₩152,184 | ₩147,405 | ₩147,859 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,900 | ₩151,023 | ₩148,073 | ₩150,489 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,511 | ₩149,568 | ₩146,498 | ₩148,500 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,949 | ₩146,885 | ₩144,482 | ₩146,284 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,481 | ₩147,218 | ₩143,481 | ₩145,977 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,303 | ₩143,548 | ₩138,689 | ₩142,707 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,201 | ₩144,549 | ₩141,892 | ₩142,133 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,678 | ₩143,734 | ₩140,678 | ₩142,493 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,690 | ₩140,464 | ₩139,249 | ₩139,690 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,582 | ₩140,451 | ₩138,475 | ₩139,450 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,714 | ₩138,155 | ₩136,286 | ₩137,661 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,114 | ₩137,821 | ₩136,433 | ₩137,247 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,074 | ₩139,063 | ₩136,673 | ₩137,327 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,083 | ₩136,767 | ₩133,083 | ₩136,566 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩133,977 | ₩135,418 | ₩132,709 | ₩133,350 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,513 | ₩136,820 | ₩134,070 | ₩135,125 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,393 | ₩137,087 | ₩134,431 | ₩135,245 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,138 | ₩136,660 | ₩134,057 | ₩135,071 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,084 | ₩134,938 | ₩132,188 | ₩134,658 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,501 | ₩137,608 | ₩133,790 | ₩135,005 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,487 | ₩137,634 | ₩133,483 | ₩136,153 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,442 | ₩133,590 | ₩130,960 | ₩133,189 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,118 | ₩132,148 | ₩128,304 | ₩131,200 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,908 | ₩131,908 | ₩128,718 | ₩130,239 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,947 | ₩131,387 | ₩129,252 | ₩131,347 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,614 | ₩133,870 | ₩130,760 | ₩130,974 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,520 | ₩131,601 | ₩130,106 | ₩131,401 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,626 | ₩132,202 | ₩129,799 | ₩131,014 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,291 | ₩129,078 | ₩127,770 | ₩129,011 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,451 | ₩128,811 | ₩125,100 | ₩126,782 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,808 | ₩128,517 | ₩125,808 | ₩128,117 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,384 | ₩128,931 | ₩125,274 | ₩126,155 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,782 | ₩128,491 | ₩126,595 | ₩128,384 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,447 | ₩125,447 | ₩124,099 | ₩124,980 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,139 | ₩125,327 | ₩123,712 | ₩125,007 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,364 | ₩124,820 | ₩122,364 | ₩124,606 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,137 | ₩122,204 | ₩119,641 | ₩121,857 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,936 | ₩123,472 | ₩120,936 | ₩123,178 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,292 | ₩120,442 | ₩116,517 | ₩120,322 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,531 | ₩118,026 | ₩116,130 | ₩116,878 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,413 | ₩119,360 | ₩116,904 | ₩119,334 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,495 | ₩121,897 | ₩118,586 | ₩118,666 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,412 | ₩118,079 | ₩116,704 | ₩117,906 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,464 | ₩117,372 | ₩115,730 | ₩116,958 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,558 | ₩117,558 | ₩115,356 | ₩116,170 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,798 | ₩118,226 | ₩115,983 | ₩116,130 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,809 | ₩115,543 | ₩114,261 | ₩115,463 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,421 | ₩115,463 | ₩113,421 | ₩115,009 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,833 | ₩112,833 | ₩111,285 | ₩111,578 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,552 | ₩111,966 | ₩111,365 | ₩111,832 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,712 | ₩113,047 | ₩111,098 | ₩111,632 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,165 | ₩114,275 | ₩111,165 | ₩112,793 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,043 | ₩111,725 | ₩110,043 | ₩110,791 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,963 | ₩109,963 | ₩108,548 | ₩109,029 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,751 | ₩110,858 | ₩109,696 | ₩109,870 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,254 | ₩111,031 | ₩107,254 | ₩110,270 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,455 | ₩108,455 | ₩106,626 | ₩106,947 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,204 | ₩110,204 | ₩107,454 | ₩107,841 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,498 | ₩111,498 | ₩107,440 | ₩110,070 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,226 | ₩108,855 | ₩105,825 | ₩108,468 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,826 | ₩106,826 | ₩105,999 | ₩106,239 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,773 | ₩107,360 | ₩106,720 | ₩107,080 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,745 | ₩106,279 | ₩105,345 | ₩106,079 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,358 | ₩105,572 | ₩104,477 | ₩105,064 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,852 | ₩106,026 | ₩105,438 | ₩105,612 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,785 | ₩106,106 | ₩105,371 | ₩106,079 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,785 | ₩106,493 | ₩105,412 | ₩105,558 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,398 | ₩106,199 | ₩105,185 | ₩105,318 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩107,013 | ₩107,013 | ₩104,798 | ₩105,051 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,198 | ₩107,187 | ₩105,131 | ₩107,000 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,200 | ₩107,200 | ₩104,183 | ₩104,450 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,468 | ₩108,468 | ₩107,187 | ₩108,175 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,818 | ₩110,818 | ₩108,869 | ₩109,189 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,644 | ₩111,138 | ₩110,230 | ₩110,484 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,831 | ₩111,472 | ₩109,897 | ₩111,325 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,070 | ₩111,352 | ₩110,070 | ₩110,591 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,311 | ₩111,578 | ₩110,057 | ₩110,244 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,179 | ₩113,594 | ₩111,966 | ₩112,019 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,285 | ₩112,286 | ₩110,898 | ₩111,966 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,563 | ₩111,458 | ₩109,563 | ₩111,352 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩110,017 | ₩110,017 | ₩108,321 | ₩108,829 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,149 | ₩110,858 | ₩109,149 | ₩110,164 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,561 | ₩109,563 | ₩107,561 | ₩109,136 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,399 | ₩108,335 | ₩106,333 | ₩107,481 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,039 | ₩106,573 | ₩105,078 | ₩106,306 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,546 | ₩107,133 | ₩104,811 | ₩106,720 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,505 | ₩107,133 | ₩104,798 | ₩106,693 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩108,001 | ₩109,897 | ₩105,518 | ₩105,518 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,866 | ₩107,507 | ₩106,039 | ₩107,360 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,200 | ₩108,989 | ₩107,080 | ₩108,695 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,137 | ₩110,137 | ₩107,547 | ₩107,908 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,801 | ₩110,430 | ₩107,574 | ₩110,164 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,815 | ₩109,616 | ₩107,761 | ₩108,255 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,149 | ₩109,670 | ₩108,241 | ₩108,335 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,895 | ₩110,404 | ₩108,882 | ₩109,736 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,534 | ₩108,255 | ₩106,186 | ₩108,108 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,745 | ₩107,120 | ₩105,465 | ₩107,067 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,437 | ₩106,706 | ₩104,437 | ₩105,799 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,449 | ₩105,078 | ₩103,436 | ₩103,770 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,076 | ₩103,623 | ₩102,275 | ₩103,169 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,836 | ₩104,624 | ₩102,755 | ₩104,584 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,236 | ₩104,130 | ₩103,062 | ₩103,730 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,889 | ₩104,277 | ₩102,889 | ₩102,942 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,688 | ₩103,823 | ₩102,688 | ₩103,182 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,516 | ₩103,516 | ₩102,662 | ₩102,688 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,397 | ₩104,624 | ₩103,810 | ₩104,103 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,625 | ₩105,732 | ₩103,917 | ₩103,930 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,757 | ₩105,892 | ₩104,450 | ₩105,358 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,969 | ₩103,863 | ₩101,767 | ₩103,302 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,555 | ₩102,822 | ₩101,567 | ₩102,208 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,180 | ₩102,128 | ₩101,180 | ₩102,021 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,246 | ₩100,660 | ₩99,779 | ₩100,579 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,048 | ₩102,048 | ₩99,351 | ₩100,046 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,155 | ₩102,822 | ₩101,127 | ₩101,727 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩99,992 | ₩102,034 | ₩99,845 | ₩101,367 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,140 | ₩101,647 | ₩100,833 | ₩101,554 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,209 | ₩103,369 | ₩100,152 | ₩100,232 | -2.88% | 6.3만 |
|---|