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 | ₩153,107 | ₩154,869 | ₩152,653 | ₩152,946 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,625 | ₩153,988 | ₩151,625 | ₩153,507 | +1.24% | 15.5만 |
| 2026.10.07 | ₩151,011 | ₩151,905 | ₩148,327 | ₩149,422 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,514 | ₩151,037 | ₩148,261 | ₩150,517 | +1.35% | 5만 |
| 2026.10.05 | ₩147,219 | ₩150,610 | ₩146,325 | ₩149,662 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,244 | ₩147,633 | ₩145,244 | ₩147,526 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,961 | ₩147,126 | ₩142,961 | ₩146,912 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,710 | ₩144,897 | ₩143,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,455 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,695 | ₩145,057 | ₩143,482 | ₩144,149 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,141 | ₩148,141 | ₩145,791 | ₩145,871 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,926 | ₩147,166 | ₩145,858 | ₩146,806 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,875 | ₩149,756 | ₩147,607 | ₩148,221 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,807 | ₩149,249 | ₩147,513 | ₩147,620 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,326 | ₩149,329 | ₩146,645 | ₩146,832 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,756 | ₩150,236 | ₩148,514 | ₩149,088 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,252 | ₩153,147 | ₩151,692 | ₩152,052 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,370 | ₩152,719 | ₩150,370 | ₩152,426 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,388 | ₩154,388 | ₩150,570 | ₩151,318 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩153,974 | ₩156,844 | ₩153,974 | ₩156,337 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,564 | ₩156,724 | ₩152,372 | ₩153,147 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,175 | ₩155,923 | ₩153,814 | ₩154,909 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,552 | ₩157,552 | ₩153,253 | ₩154,642 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,151 | ₩157,726 | ₩155,443 | ₩155,910 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,443 | ₩156,738 | ₩154,522 | ₩155,469 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,054 | ₩154,188 | ₩151,905 | ₩153,734 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,217 | ₩156,804 | ₩154,895 | ₩155,189 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,068 | ₩156,497 | ₩153,841 | ₩155,910 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,429 | ₩155,429 | ₩153,267 | ₩155,016 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,320 | ₩154,388 | ₩151,518 | ₩153,467 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,210 | ₩151,091 | ₩149,783 | ₩150,677 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,702 | ₩151,051 | ₩147,767 | ₩150,036 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,912 | ₩150,784 | ₩146,552 | ₩149,716 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,648 | ₩150,063 | ₩148,127 | ₩148,127 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,465 | ₩152,119 | ₩149,128 | ₩150,583 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,813 | ₩153,454 | ₩151,384 | ₩152,012 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,507 | ₩154,668 | ₩151,812 | ₩152,279 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,733 | ₩153,280 | ₩151,465 | ₩151,772 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,705 | ₩152,172 | ₩150,850 | ₩151,878 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩149,035 | ₩149,983 | ₩148,127 | ₩149,876 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,779 | ₩148,875 | ₩146,779 | ₩148,501 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,710 | ₩146,245 | ₩144,069 | ₩146,165 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,217 | ₩146,218 | ₩145,043 | ₩145,871 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,802 | ₩146,098 | ₩143,802 | ₩146,045 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,822 | ₩144,162 | ₩138,822 | ₩144,082 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,835 | ₩138,809 | ₩136,326 | ₩137,301 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,343 | ₩139,664 | ₩137,568 | ₩138,649 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,304 | ₩140,304 | ₩136,767 | ₩136,860 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,636 | ₩140,478 | ₩137,221 | ₩140,051 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,638 | ₩141,893 | ₩139,170 | ₩140,651 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,798 | ₩142,827 | ₩139,864 | ₩142,627 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,089 | ₩140,691 | ₩138,395 | ₩140,585 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,932 | ₩141,239 | ₩139,717 | ₩140,011 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,864 | ₩140,451 | ₩136,967 | ₩137,474 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,585 | ₩142,801 | ₩139,543 | ₩139,717 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,081 | ₩145,404 | ₩142,988 | ₩143,255 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,137 | ₩145,511 | ₩142,600 | ₩142,841 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,841 | ₩143,775 | ₩142,160 | ₩142,934 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,623 | ₩140,985 | ₩139,263 | ₩140,972 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,130 | ₩140,945 | ₩139,130 | ₩139,637 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,944 | ₩140,318 | ₩138,435 | ₩139,597 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,354 | ₩138,796 | ₩137,354 | ₩138,182 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,796 | ₩138,796 | ₩135,579 | ₩137,140 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,796 | ₩139,116 | ₩136,873 | ₩138,676 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,966 | ₩138,596 | ₩135,966 | ₩137,901 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,791 | ₩134,791 | ₩132,535 | ₩134,350 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,338 | ₩135,338 | ₩133,883 | ₩134,057 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,138 | ₩136,433 | ₩133,496 | ₩135,952 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,719 | ₩133,456 | ₩130,719 | ₩133,069 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,691 | ₩131,013 | ₩129,691 | ₩129,852 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,052 | ₩130,866 | ₩129,264 | ₩130,079 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,292 | ₩131,307 | ₩128,890 | ₩129,211 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,267 | ₩132,628 | ₩130,626 | ₩130,773 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,881 | ₩132,788 | ₩131,053 | ₩131,307 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,787 | ₩132,642 | ₩131,187 | ₩131,574 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,798 | ₩132,575 | ₩129,411 | ₩132,148 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,945 | ₩130,572 | ₩129,211 | ₩130,239 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,826 | ₩132,375 | ₩130,506 | ₩132,041 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,651 | ₩131,427 | ₩128,930 | ₩131,427 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,679 | ₩130,679 | ₩128,757 | ₩129,852 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,909 | ₩133,443 | ₩131,440 | ₩131,881 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,042 | ₩133,856 | ₩132,935 | ₩133,403 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,816 | ₩135,899 | ₩133,629 | ₩134,417 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩137,981 | ₩140,518 | ₩137,688 | ₩139,036 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,719 | ₩141,719 | ₩137,714 | ₩137,755 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,170 | ₩142,133 | ₩139,170 | ₩140,318 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩139,997 | ₩139,997 | ₩136,606 | ₩138,222 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,810 | ₩141,813 | ₩139,810 | ₩140,491 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,160 | ₩142,160 | ₩138,796 | ₩138,876 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩141,012 | ₩142,894 | ₩140,932 | ₩142,400 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,758 | ₩143,361 | ₩140,758 | ₩141,973 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,342 | ₩140,571 | ₩138,342 | ₩140,224 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,941 | ₩140,064 | ₩137,941 | ₩138,462 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,501 | ₩137,795 | ₩135,832 | ₩136,513 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,423 | ₩139,623 | ₩137,514 | ₩138,248 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,502 | ₩139,784 | ₩137,314 | ₩138,289 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,707 | ₩144,269 | ₩140,625 | ₩140,625 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,228 | ₩144,416 | ₩142,814 | ₩144,176 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,405 | ₩146,659 | ₩142,414 | ₩143,054 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,313 | ₩148,821 | ₩144,269 | ₩144,950 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,792 | ₩148,221 | ₩145,471 | ₩147,780 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,854 | ₩146,232 | ₩141,880 | ₩146,031 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,133 | ₩143,508 | ₩142,066 | ₩143,468 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,397 | ₩141,052 | ₩139,397 | ₩140,758 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,677 | ₩139,890 | ₩137,955 | ₩139,664 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,904 | ₩140,318 | ₩138,555 | ₩139,864 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,753 | ₩139,143 | ₩136,753 | ₩138,836 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,725 | ₩136,847 | ₩134,911 | ₩135,405 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,113 | ₩136,273 | ₩134,017 | ₩135,872 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,598 | ₩141,279 | ₩138,289 | ₩138,676 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,337 | ₩146,458 | ₩144,736 | ₩145,390 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,775 | ₩146,338 | ₩143,468 | ₩145,844 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,164 | ₩145,537 | ₩142,267 | ₩144,029 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,373 | ₩146,405 | ₩141,599 | ₩146,205 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,694 | ₩144,176 | ₩141,960 | ₩144,176 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,718 | ₩141,479 | ₩139,971 | ₩140,838 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,397 | ₩140,558 | ₩138,275 | ₩138,716 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩138,022 | ₩138,742 | ₩136,847 | ₩138,742 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,915 | ₩138,796 | ₩137,234 | ₩138,315 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,485 | ₩137,367 | ₩135,485 | ₩137,060 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,282 | ₩134,938 | ₩132,495 | ₩134,684 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,735 | ₩133,710 | ₩132,001 | ₩132,481 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,532 | ₩132,508 | ₩128,263 | ₩132,174 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,163 | ₩136,740 | ₩134,163 | ₩135,979 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,710 | ₩135,178 | ₩133,029 | ₩134,110 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,206 | ₩136,206 | ₩133,643 | ₩134,310 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,769 | ₩139,103 | ₩136,339 | ₩137,421 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,887 | ₩137,968 | ₩135,779 | ₩137,301 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,730 | ₩141,506 | ₩136,994 | ₩137,528 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,685 | ₩140,104 | ₩134,511 | ₩139,597 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,241 | ₩145,377 | ₩143,241 | ₩144,242 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,853 | ₩143,255 | ₩141,546 | ₩143,094 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,923 | ₩145,938 | ₩141,559 | ₩142,333 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,921 | ₩144,710 | ₩139,944 | ₩141,412 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,087 | ₩149,836 | ₩143,401 | ₩146,138 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,651 | ₩152,199 | ₩147,420 | ₩147,874 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,915 | ₩151,037 | ₩148,087 | ₩150,503 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,525 | ₩149,582 | ₩146,512 | ₩148,514 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,963 | ₩146,899 | ₩144,496 | ₩146,298 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,495 | ₩147,233 | ₩143,495 | ₩145,991 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,316 | ₩143,562 | ₩138,702 | ₩142,721 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,215 | ₩144,563 | ₩141,906 | ₩142,147 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,691 | ₩143,748 | ₩140,691 | ₩142,507 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,704 | ₩140,478 | ₩139,263 | ₩139,704 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,596 | ₩140,464 | ₩138,489 | ₩139,463 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,728 | ₩138,168 | ₩136,299 | ₩137,674 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,127 | ₩137,835 | ₩136,446 | ₩137,261 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,087 | ₩139,076 | ₩136,687 | ₩137,341 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,096 | ₩136,780 | ₩133,096 | ₩136,580 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩133,990 | ₩135,432 | ₩132,722 | ₩133,363 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,526 | ₩136,833 | ₩134,083 | ₩135,138 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,406 | ₩137,100 | ₩134,444 | ₩135,258 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,151 | ₩136,673 | ₩134,070 | ₩135,085 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,097 | ₩134,951 | ₩132,201 | ₩134,671 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,514 | ₩137,621 | ₩133,803 | ₩135,018 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,501 | ₩137,648 | ₩133,496 | ₩136,166 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,455 | ₩133,603 | ₩130,973 | ₩133,202 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,131 | ₩132,161 | ₩128,316 | ₩131,213 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,921 | ₩131,921 | ₩128,730 | ₩130,252 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,960 | ₩131,400 | ₩129,264 | ₩131,360 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,627 | ₩133,883 | ₩130,773 | ₩130,986 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,532 | ₩131,614 | ₩130,119 | ₩131,413 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,639 | ₩132,214 | ₩129,812 | ₩131,026 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,303 | ₩129,091 | ₩127,782 | ₩129,024 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,463 | ₩128,824 | ₩125,112 | ₩126,795 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,820 | ₩128,530 | ₩125,820 | ₩128,129 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,396 | ₩128,944 | ₩125,286 | ₩126,167 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,795 | ₩128,503 | ₩126,608 | ₩128,396 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,460 | ₩125,460 | ₩124,111 | ₩124,992 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,151 | ₩125,339 | ₩123,724 | ₩125,019 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,376 | ₩124,832 | ₩122,376 | ₩124,619 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,149 | ₩122,216 | ₩119,652 | ₩121,868 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,947 | ₩123,484 | ₩120,947 | ₩123,190 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,303 | ₩120,453 | ₩116,529 | ₩120,333 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,542 | ₩118,037 | ₩116,142 | ₩116,889 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,424 | ₩119,372 | ₩116,916 | ₩119,345 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,507 | ₩121,909 | ₩118,598 | ₩118,678 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,423 | ₩118,091 | ₩116,716 | ₩117,917 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,475 | ₩117,383 | ₩115,741 | ₩116,969 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,570 | ₩117,570 | ₩115,367 | ₩116,182 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,809 | ₩118,237 | ₩115,995 | ₩116,142 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,820 | ₩115,554 | ₩114,273 | ₩115,474 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,432 | ₩115,474 | ₩113,432 | ₩115,020 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,844 | ₩112,844 | ₩111,296 | ₩111,589 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,563 | ₩111,976 | ₩111,376 | ₩111,843 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,723 | ₩113,058 | ₩111,109 | ₩111,643 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,175 | ₩114,286 | ₩111,175 | ₩112,804 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,054 | ₩111,736 | ₩110,054 | ₩110,802 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,974 | ₩109,974 | ₩108,559 | ₩109,040 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,762 | ₩110,868 | ₩109,707 | ₩109,881 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,264 | ₩111,042 | ₩107,264 | ₩110,281 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,466 | ₩108,466 | ₩106,637 | ₩106,957 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,214 | ₩110,214 | ₩107,464 | ₩107,851 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,509 | ₩111,509 | ₩107,451 | ₩110,081 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,236 | ₩108,866 | ₩105,836 | ₩108,479 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,837 | ₩106,837 | ₩106,009 | ₩106,249 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,783 | ₩107,371 | ₩106,730 | ₩107,090 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,756 | ₩106,290 | ₩105,355 | ₩106,089 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,368 | ₩105,582 | ₩104,487 | ₩105,075 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,862 | ₩106,036 | ₩105,448 | ₩105,622 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,796 | ₩106,116 | ₩105,382 | ₩106,089 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,796 | ₩106,503 | ₩105,422 | ₩105,569 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,408 | ₩106,209 | ₩105,195 | ₩105,328 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩107,024 | ₩107,024 | ₩104,808 | ₩105,061 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,208 | ₩107,197 | ₩105,141 | ₩107,010 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,211 | ₩107,211 | ₩104,194 | ₩104,461 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,479 | ₩108,479 | ₩107,197 | ₩108,185 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,828 | ₩110,828 | ₩108,879 | ₩109,200 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,655 | ₩111,149 | ₩110,241 | ₩110,495 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,842 | ₩111,483 | ₩109,907 | ₩111,336 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,081 | ₩111,362 | ₩110,081 | ₩110,601 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,322 | ₩111,589 | ₩110,067 | ₩110,254 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,190 | ₩113,605 | ₩111,976 | ₩112,030 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,296 | ₩112,297 | ₩110,908 | ₩111,976 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,574 | ₩111,469 | ₩109,574 | ₩111,362 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩110,027 | ₩110,027 | ₩108,332 | ₩108,839 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,160 | ₩110,868 | ₩109,160 | ₩110,174 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,571 | ₩109,574 | ₩107,571 | ₩109,146 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,410 | ₩108,345 | ₩106,343 | ₩107,491 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,049 | ₩106,583 | ₩105,088 | ₩106,316 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,557 | ₩107,144 | ₩104,821 | ₩106,730 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,515 | ₩107,144 | ₩104,808 | ₩106,703 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩108,012 | ₩109,907 | ₩105,529 | ₩105,529 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,877 | ₩107,518 | ₩106,049 | ₩107,371 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,211 | ₩108,999 | ₩107,090 | ₩108,706 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,148 | ₩110,148 | ₩107,558 | ₩107,918 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,811 | ₩110,441 | ₩107,584 | ₩110,174 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,826 | ₩109,627 | ₩107,771 | ₩108,265 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,160 | ₩109,680 | ₩108,252 | ₩108,345 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,906 | ₩110,415 | ₩108,893 | ₩109,747 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,544 | ₩108,265 | ₩106,196 | ₩108,118 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,756 | ₩107,131 | ₩105,475 | ₩107,077 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,447 | ₩106,717 | ₩104,447 | ₩105,809 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,459 | ₩105,088 | ₩103,446 | ₩103,780 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,086 | ₩103,633 | ₩102,285 | ₩103,179 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,847 | ₩104,634 | ₩102,765 | ₩104,594 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,246 | ₩104,140 | ₩103,072 | ₩103,740 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,899 | ₩104,287 | ₩102,899 | ₩102,952 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,698 | ₩103,833 | ₩102,698 | ₩103,192 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,526 | ₩103,526 | ₩102,672 | ₩102,698 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,407 | ₩104,634 | ₩103,820 | ₩104,114 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,635 | ₩105,742 | ₩103,927 | ₩103,940 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,768 | ₩105,902 | ₩104,461 | ₩105,368 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,979 | ₩103,873 | ₩101,777 | ₩103,313 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,565 | ₩102,832 | ₩101,577 | ₩102,218 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,190 | ₩102,138 | ₩101,190 | ₩102,031 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,255 | ₩100,669 | ₩99,788 | ₩100,589 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,058 | ₩102,058 | ₩99,361 | ₩100,055 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,164 | ₩102,832 | ₩101,137 | ₩101,737 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩100,002 | ₩102,044 | ₩99,855 | ₩101,377 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,150 | ₩101,657 | ₩100,843 | ₩101,564 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,219 | ₩103,379 | ₩100,162 | ₩100,242 | -2.88% | 6.3만 |
|---|