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 | ₩153,068 | ₩154,829 | ₩152,614 | ₩152,907 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,586 | ₩153,948 | ₩151,586 | ₩153,468 | +1.24% | 15.5만 |
| 2026.10.07 | ₩150,972 | ₩151,866 | ₩148,290 | ₩149,384 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,476 | ₩150,999 | ₩148,223 | ₩150,478 | +1.35% | 5만 |
| 2026.10.05 | ₩147,182 | ₩150,572 | ₩146,288 | ₩149,624 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,207 | ₩147,596 | ₩145,207 | ₩147,489 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,924 | ₩147,088 | ₩142,924 | ₩146,875 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,673 | ₩144,860 | ₩143,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,418 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,658 | ₩145,020 | ₩143,445 | ₩144,112 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,103 | ₩148,103 | ₩145,754 | ₩145,834 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,888 | ₩147,129 | ₩145,821 | ₩146,768 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,837 | ₩149,718 | ₩147,569 | ₩148,183 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,769 | ₩149,211 | ₩147,476 | ₩147,582 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,289 | ₩149,291 | ₩146,608 | ₩146,795 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,718 | ₩150,198 | ₩148,476 | ₩149,050 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,213 | ₩153,108 | ₩151,653 | ₩152,013 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,332 | ₩152,681 | ₩150,332 | ₩152,387 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,349 | ₩154,349 | ₩150,532 | ₩151,279 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩153,935 | ₩156,805 | ₩153,935 | ₩156,297 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,524 | ₩156,684 | ₩152,334 | ₩153,108 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,135 | ₩155,884 | ₩153,775 | ₩154,869 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,512 | ₩157,512 | ₩153,214 | ₩154,602 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,111 | ₩157,685 | ₩155,403 | ₩155,870 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,403 | ₩156,698 | ₩154,482 | ₩155,430 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,015 | ₩154,149 | ₩151,866 | ₩153,695 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,177 | ₩156,764 | ₩154,856 | ₩155,150 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,028 | ₩156,458 | ₩153,802 | ₩155,870 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,390 | ₩155,390 | ₩153,228 | ₩154,976 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,281 | ₩154,349 | ₩151,479 | ₩153,428 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,171 | ₩151,052 | ₩149,744 | ₩150,639 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,664 | ₩151,012 | ₩147,729 | ₩149,998 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,875 | ₩150,745 | ₩146,515 | ₩149,678 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,610 | ₩150,025 | ₩148,089 | ₩148,089 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,426 | ₩152,080 | ₩149,090 | ₩150,545 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,774 | ₩153,415 | ₩151,346 | ₩151,973 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,468 | ₩154,629 | ₩151,773 | ₩152,240 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,694 | ₩153,241 | ₩151,426 | ₩151,733 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,666 | ₩152,133 | ₩150,812 | ₩151,840 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩148,997 | ₩149,945 | ₩148,089 | ₩149,838 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,741 | ₩148,837 | ₩146,741 | ₩148,463 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,673 | ₩146,208 | ₩144,032 | ₩146,128 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,180 | ₩146,181 | ₩145,006 | ₩145,834 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,765 | ₩146,061 | ₩143,765 | ₩146,007 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,787 | ₩144,126 | ₩138,787 | ₩144,046 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,800 | ₩138,774 | ₩136,291 | ₩137,266 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,308 | ₩139,628 | ₩137,533 | ₩138,614 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,269 | ₩140,269 | ₩136,732 | ₩136,825 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,600 | ₩140,442 | ₩137,186 | ₩140,015 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,602 | ₩141,857 | ₩139,134 | ₩140,616 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,762 | ₩142,791 | ₩139,828 | ₩142,591 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,054 | ₩140,656 | ₩138,360 | ₩140,549 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,896 | ₩141,203 | ₩139,681 | ₩139,975 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,828 | ₩140,415 | ₩136,932 | ₩137,439 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,549 | ₩142,764 | ₩139,508 | ₩139,681 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,045 | ₩145,367 | ₩142,951 | ₩143,218 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,100 | ₩145,474 | ₩142,564 | ₩142,804 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,804 | ₩143,739 | ₩142,124 | ₩142,898 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,588 | ₩140,949 | ₩139,228 | ₩140,936 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,094 | ₩140,909 | ₩139,094 | ₩139,601 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,908 | ₩140,282 | ₩138,400 | ₩139,561 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,319 | ₩138,760 | ₩137,319 | ₩138,147 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,760 | ₩138,760 | ₩135,544 | ₩137,106 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,760 | ₩139,081 | ₩136,839 | ₩138,640 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,931 | ₩138,560 | ₩135,931 | ₩137,866 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,757 | ₩134,757 | ₩132,501 | ₩134,316 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,304 | ₩135,304 | ₩133,849 | ₩134,023 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,104 | ₩136,398 | ₩133,462 | ₩135,918 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,686 | ₩133,422 | ₩130,686 | ₩133,035 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,658 | ₩130,980 | ₩129,658 | ₩129,818 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,019 | ₩130,833 | ₩129,231 | ₩130,045 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,259 | ₩131,273 | ₩128,858 | ₩129,178 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,233 | ₩132,594 | ₩130,593 | ₩130,739 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,847 | ₩132,755 | ₩131,020 | ₩131,273 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,754 | ₩132,608 | ₩131,153 | ₩131,540 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,765 | ₩132,541 | ₩129,378 | ₩132,114 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,912 | ₩130,539 | ₩129,178 | ₩130,206 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,793 | ₩132,341 | ₩130,472 | ₩132,007 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,618 | ₩131,393 | ₩128,898 | ₩131,393 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,646 | ₩130,646 | ₩128,724 | ₩129,818 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,875 | ₩133,409 | ₩131,407 | ₩131,847 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,008 | ₩133,822 | ₩132,901 | ₩133,369 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,782 | ₩135,864 | ₩133,595 | ₩134,383 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩137,946 | ₩140,482 | ₩137,653 | ₩139,001 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,683 | ₩141,683 | ₩137,679 | ₩137,719 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,134 | ₩142,097 | ₩139,134 | ₩140,282 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩139,962 | ₩139,962 | ₩136,572 | ₩138,187 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,775 | ₩141,777 | ₩139,775 | ₩140,455 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,124 | ₩142,124 | ₩138,760 | ₩138,841 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩140,976 | ₩142,858 | ₩140,896 | ₩142,364 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,722 | ₩143,325 | ₩140,722 | ₩141,937 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,307 | ₩140,535 | ₩138,307 | ₩140,188 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,906 | ₩140,028 | ₩137,906 | ₩138,427 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,466 | ₩137,759 | ₩135,798 | ₩136,478 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,388 | ₩139,588 | ₩137,479 | ₩138,213 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,467 | ₩139,748 | ₩137,279 | ₩138,253 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,671 | ₩144,232 | ₩140,589 | ₩140,589 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,191 | ₩144,379 | ₩142,778 | ₩144,139 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,368 | ₩146,621 | ₩142,377 | ₩143,018 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,275 | ₩148,783 | ₩144,232 | ₩144,913 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,755 | ₩148,183 | ₩145,434 | ₩147,742 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,818 | ₩146,194 | ₩141,843 | ₩145,994 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,097 | ₩143,472 | ₩142,030 | ₩143,432 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,361 | ₩141,016 | ₩139,361 | ₩140,722 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,641 | ₩139,855 | ₩137,920 | ₩139,628 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,868 | ₩140,282 | ₩138,520 | ₩139,828 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,718 | ₩139,107 | ₩136,718 | ₩138,800 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,691 | ₩136,812 | ₩134,877 | ₩135,371 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,078 | ₩136,238 | ₩133,983 | ₩135,838 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,562 | ₩141,243 | ₩138,253 | ₩138,640 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,300 | ₩146,421 | ₩144,699 | ₩145,353 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,739 | ₩146,301 | ₩143,432 | ₩145,807 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,127 | ₩145,500 | ₩142,230 | ₩143,992 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,337 | ₩146,368 | ₩141,563 | ₩146,168 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,658 | ₩144,139 | ₩141,923 | ₩144,139 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,682 | ₩141,443 | ₩139,935 | ₩140,802 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,361 | ₩140,522 | ₩138,240 | ₩138,680 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩137,986 | ₩138,707 | ₩136,812 | ₩138,707 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,880 | ₩138,760 | ₩137,199 | ₩138,280 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,451 | ₩137,332 | ₩135,451 | ₩137,025 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,248 | ₩134,903 | ₩132,461 | ₩134,650 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,701 | ₩133,676 | ₩131,967 | ₩132,448 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,499 | ₩132,474 | ₩128,230 | ₩132,141 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,129 | ₩136,705 | ₩134,129 | ₩135,944 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,676 | ₩135,144 | ₩132,995 | ₩134,076 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,171 | ₩136,171 | ₩133,609 | ₩134,276 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,734 | ₩139,067 | ₩136,305 | ₩137,386 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,852 | ₩137,933 | ₩135,744 | ₩137,266 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,695 | ₩141,470 | ₩136,959 | ₩137,493 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,651 | ₩140,068 | ₩134,476 | ₩139,561 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,205 | ₩145,340 | ₩143,205 | ₩144,206 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,817 | ₩143,218 | ₩141,510 | ₩143,058 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,886 | ₩145,901 | ₩141,523 | ₩142,297 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,884 | ₩144,673 | ₩139,908 | ₩141,376 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,049 | ₩149,798 | ₩143,365 | ₩146,101 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,613 | ₩152,160 | ₩147,382 | ₩147,836 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,877 | ₩150,999 | ₩148,049 | ₩150,465 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,488 | ₩149,544 | ₩146,475 | ₩148,476 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,926 | ₩146,862 | ₩144,459 | ₩146,261 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,458 | ₩147,195 | ₩143,458 | ₩145,954 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,281 | ₩143,525 | ₩138,667 | ₩142,684 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,178 | ₩144,526 | ₩141,870 | ₩142,110 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,656 | ₩143,712 | ₩140,656 | ₩142,471 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,668 | ₩140,442 | ₩139,228 | ₩139,668 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,560 | ₩140,429 | ₩138,453 | ₩139,428 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,693 | ₩138,133 | ₩136,265 | ₩137,639 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,092 | ₩137,800 | ₩136,412 | ₩137,226 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,052 | ₩139,041 | ₩136,652 | ₩137,306 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,062 | ₩136,745 | ₩133,062 | ₩136,545 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩133,956 | ₩135,397 | ₩132,688 | ₩133,329 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,492 | ₩136,799 | ₩134,049 | ₩135,104 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,371 | ₩137,065 | ₩134,410 | ₩135,224 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,117 | ₩136,638 | ₩134,036 | ₩135,050 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,063 | ₩134,917 | ₩132,167 | ₩134,636 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,479 | ₩137,586 | ₩133,769 | ₩134,983 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,466 | ₩137,613 | ₩133,462 | ₩136,131 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,421 | ₩133,569 | ₩130,940 | ₩133,168 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,098 | ₩132,127 | ₩128,284 | ₩131,180 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,887 | ₩131,887 | ₩128,697 | ₩130,219 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,926 | ₩131,367 | ₩129,231 | ₩131,327 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,594 | ₩133,849 | ₩130,739 | ₩130,953 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,499 | ₩131,580 | ₩130,085 | ₩131,380 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,606 | ₩132,181 | ₩129,778 | ₩130,993 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,270 | ₩129,058 | ₩127,750 | ₩128,991 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,430 | ₩128,791 | ₩125,081 | ₩126,762 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,788 | ₩128,497 | ₩125,788 | ₩128,097 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,364 | ₩128,911 | ₩125,254 | ₩126,135 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,762 | ₩128,471 | ₩126,575 | ₩128,364 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,428 | ₩125,428 | ₩124,080 | ₩124,960 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,120 | ₩125,307 | ₩123,693 | ₩124,987 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,345 | ₩124,800 | ₩122,345 | ₩124,587 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,118 | ₩122,184 | ₩119,622 | ₩121,837 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,917 | ₩123,452 | ₩120,917 | ₩123,159 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,273 | ₩120,423 | ₩116,499 | ₩120,303 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,512 | ₩118,007 | ₩116,112 | ₩116,859 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,394 | ₩119,342 | ₩116,886 | ₩119,315 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,476 | ₩121,877 | ₩118,568 | ₩118,648 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,393 | ₩118,060 | ₩116,686 | ₩117,887 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,446 | ₩117,353 | ₩115,712 | ₩116,939 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,540 | ₩117,540 | ₩115,338 | ₩116,152 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,779 | ₩118,207 | ₩115,965 | ₩116,112 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,791 | ₩115,525 | ₩114,243 | ₩115,445 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,403 | ₩115,445 | ₩113,403 | ₩114,991 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,815 | ₩112,815 | ₩111,267 | ₩111,561 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,534 | ₩111,948 | ₩111,347 | ₩111,814 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,694 | ₩113,029 | ₩111,080 | ₩111,614 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,147 | ₩114,257 | ₩111,147 | ₩112,775 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,026 | ₩111,708 | ₩110,026 | ₩110,773 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,946 | ₩109,946 | ₩108,531 | ₩109,012 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,733 | ₩110,840 | ₩109,679 | ₩109,853 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,237 | ₩111,014 | ₩107,237 | ₩110,253 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,438 | ₩108,438 | ₩106,609 | ₩106,930 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,186 | ₩110,186 | ₩107,437 | ₩107,824 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,481 | ₩111,481 | ₩107,424 | ₩110,053 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,209 | ₩108,838 | ₩105,809 | ₩108,451 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,810 | ₩106,810 | ₩105,982 | ₩106,222 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,756 | ₩107,343 | ₩106,703 | ₩107,063 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,729 | ₩106,262 | ₩105,328 | ₩106,062 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,342 | ₩105,555 | ₩104,461 | ₩105,048 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,835 | ₩106,009 | ₩105,422 | ₩105,595 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,769 | ₩106,089 | ₩105,355 | ₩106,062 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,769 | ₩106,476 | ₩105,395 | ₩105,542 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,382 | ₩106,182 | ₩105,168 | ₩105,302 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩106,996 | ₩106,996 | ₩104,781 | ₩105,035 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,181 | ₩107,170 | ₩105,115 | ₩106,983 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,183 | ₩107,183 | ₩104,167 | ₩104,434 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,451 | ₩108,451 | ₩107,170 | ₩108,158 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,800 | ₩110,800 | ₩108,852 | ₩109,172 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,627 | ₩111,120 | ₩110,213 | ₩110,466 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,813 | ₩111,454 | ₩109,879 | ₩111,307 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,053 | ₩111,334 | ₩110,053 | ₩110,573 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,294 | ₩111,561 | ₩110,039 | ₩110,226 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,161 | ₩113,576 | ₩111,948 | ₩112,001 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,267 | ₩112,268 | ₩110,880 | ₩111,948 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,546 | ₩111,441 | ₩109,546 | ₩111,334 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩109,999 | ₩109,999 | ₩108,304 | ₩108,812 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,132 | ₩110,840 | ₩109,132 | ₩110,146 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,544 | ₩109,546 | ₩107,544 | ₩109,119 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,383 | ₩108,318 | ₩106,316 | ₩107,464 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,022 | ₩106,556 | ₩105,061 | ₩106,289 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,529 | ₩107,117 | ₩104,794 | ₩106,703 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,488 | ₩107,117 | ₩104,781 | ₩106,676 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩107,984 | ₩109,879 | ₩105,502 | ₩105,502 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,850 | ₩107,490 | ₩106,022 | ₩107,343 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,183 | ₩108,972 | ₩107,063 | ₩108,678 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,119 | ₩110,119 | ₩107,530 | ₩107,891 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,784 | ₩110,413 | ₩107,557 | ₩110,146 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,798 | ₩109,599 | ₩107,744 | ₩108,238 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,132 | ₩109,652 | ₩108,224 | ₩108,318 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,878 | ₩110,386 | ₩108,865 | ₩109,719 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,517 | ₩108,238 | ₩106,169 | ₩108,091 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,729 | ₩107,103 | ₩105,448 | ₩107,050 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,421 | ₩106,690 | ₩104,421 | ₩105,782 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,433 | ₩105,061 | ₩103,420 | ₩103,753 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,059 | ₩103,607 | ₩102,259 | ₩103,153 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,820 | ₩104,608 | ₩102,739 | ₩104,567 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,220 | ₩104,114 | ₩103,046 | ₩103,713 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,873 | ₩104,261 | ₩102,873 | ₩102,926 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,672 | ₩103,807 | ₩102,672 | ₩103,166 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,500 | ₩103,500 | ₩102,646 | ₩102,672 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,381 | ₩104,608 | ₩103,793 | ₩104,087 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,608 | ₩105,715 | ₩103,900 | ₩103,914 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,741 | ₩105,875 | ₩104,434 | ₩105,342 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,953 | ₩103,847 | ₩101,751 | ₩103,286 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,539 | ₩102,806 | ₩101,551 | ₩102,192 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,164 | ₩102,112 | ₩101,164 | ₩102,005 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,230 | ₩100,644 | ₩99,763 | ₩100,564 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,032 | ₩102,032 | ₩99,336 | ₩100,030 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,138 | ₩102,806 | ₩101,111 | ₩101,711 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩99,976 | ₩102,018 | ₩99,830 | ₩101,351 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,124 | ₩101,631 | ₩100,817 | ₩101,538 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,193 | ₩103,353 | ₩100,137 | ₩100,217 | -2.88% | 6.3만 |
|---|