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 | ₩153,078 | ₩154,840 | ₩152,624 | ₩152,918 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,596 | ₩153,959 | ₩151,596 | ₩153,478 | +1.24% | 15.5만 |
| 2026.10.07 | ₩150,982 | ₩151,877 | ₩148,300 | ₩149,394 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,486 | ₩151,009 | ₩148,233 | ₩150,489 | +1.35% | 5만 |
| 2026.10.05 | ₩147,192 | ₩150,582 | ₩146,298 | ₩149,634 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,216 | ₩147,606 | ₩145,216 | ₩147,499 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,934 | ₩147,098 | ₩142,934 | ₩146,885 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,683 | ₩144,869 | ₩143,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,428 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,668 | ₩145,030 | ₩143,455 | ₩144,122 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,113 | ₩148,113 | ₩145,764 | ₩145,844 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,898 | ₩147,138 | ₩145,830 | ₩146,778 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,847 | ₩149,728 | ₩147,579 | ₩148,193 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,779 | ₩149,221 | ₩147,485 | ₩147,592 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,299 | ₩149,301 | ₩146,618 | ₩146,805 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,728 | ₩150,208 | ₩148,486 | ₩149,060 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,224 | ₩153,118 | ₩151,663 | ₩152,023 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,342 | ₩152,691 | ₩150,342 | ₩152,397 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,359 | ₩154,359 | ₩150,542 | ₩151,289 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩153,945 | ₩156,815 | ₩153,945 | ₩156,308 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,535 | ₩156,695 | ₩152,344 | ₩153,118 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,146 | ₩155,894 | ₩153,785 | ₩154,880 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,522 | ₩157,522 | ₩153,225 | ₩154,613 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,122 | ₩157,696 | ₩155,414 | ₩155,881 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,414 | ₩156,708 | ₩154,493 | ₩155,440 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,026 | ₩154,159 | ₩151,877 | ₩153,705 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,188 | ₩156,775 | ₩154,866 | ₩155,160 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,039 | ₩156,468 | ₩153,812 | ₩155,881 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,400 | ₩155,400 | ₩153,238 | ₩154,987 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,291 | ₩154,359 | ₩151,490 | ₩153,438 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,182 | ₩151,062 | ₩149,754 | ₩150,649 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,674 | ₩151,022 | ₩147,739 | ₩150,008 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,885 | ₩150,755 | ₩146,524 | ₩149,688 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,620 | ₩150,035 | ₩148,099 | ₩148,099 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,436 | ₩152,090 | ₩149,100 | ₩150,555 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,784 | ₩153,425 | ₩151,356 | ₩151,983 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,478 | ₩154,640 | ₩151,783 | ₩152,250 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,704 | ₩153,251 | ₩151,436 | ₩151,743 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,676 | ₩152,144 | ₩150,822 | ₩151,850 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩149,007 | ₩149,955 | ₩148,099 | ₩149,848 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,751 | ₩148,847 | ₩146,751 | ₩148,473 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,683 | ₩146,217 | ₩144,042 | ₩146,137 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,190 | ₩146,191 | ₩145,016 | ₩145,844 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,775 | ₩146,071 | ₩143,775 | ₩146,017 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,796 | ₩144,135 | ₩138,796 | ₩144,055 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,809 | ₩138,783 | ₩136,301 | ₩137,275 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,317 | ₩139,637 | ₩137,542 | ₩138,623 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,278 | ₩140,278 | ₩136,741 | ₩136,834 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,610 | ₩140,452 | ₩137,195 | ₩140,024 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,612 | ₩141,866 | ₩139,144 | ₩140,625 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,772 | ₩142,801 | ₩139,838 | ₩142,600 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,063 | ₩140,665 | ₩138,369 | ₩140,558 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,905 | ₩141,212 | ₩139,691 | ₩139,984 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,838 | ₩140,425 | ₩136,941 | ₩137,448 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,558 | ₩142,774 | ₩139,517 | ₩139,691 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,054 | ₩145,377 | ₩142,961 | ₩143,228 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,110 | ₩145,483 | ₩142,574 | ₩142,814 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,814 | ₩143,748 | ₩142,133 | ₩142,907 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,597 | ₩140,959 | ₩139,237 | ₩140,945 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,103 | ₩140,919 | ₩139,103 | ₩139,611 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,918 | ₩140,291 | ₩138,409 | ₩139,571 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,328 | ₩138,770 | ₩137,328 | ₩138,156 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,770 | ₩138,770 | ₩135,553 | ₩137,115 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,770 | ₩139,090 | ₩136,848 | ₩138,650 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,940 | ₩138,570 | ₩135,940 | ₩137,876 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,766 | ₩134,766 | ₩132,510 | ₩134,325 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,313 | ₩135,313 | ₩133,858 | ₩134,032 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,113 | ₩136,407 | ₩133,471 | ₩135,927 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,695 | ₩133,431 | ₩130,695 | ₩133,044 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,667 | ₩130,988 | ₩129,667 | ₩129,827 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,027 | ₩130,842 | ₩129,240 | ₩130,054 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,268 | ₩131,282 | ₩128,866 | ₩129,187 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,242 | ₩132,603 | ₩130,601 | ₩130,748 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,856 | ₩132,764 | ₩131,028 | ₩131,282 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,763 | ₩132,617 | ₩131,162 | ₩131,549 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,774 | ₩132,550 | ₩129,387 | ₩132,123 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,921 | ₩130,548 | ₩129,187 | ₩130,214 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,802 | ₩132,350 | ₩130,481 | ₩132,016 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,627 | ₩131,402 | ₩128,906 | ₩131,402 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,655 | ₩130,655 | ₩128,733 | ₩129,827 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,884 | ₩133,418 | ₩131,416 | ₩131,856 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,017 | ₩133,831 | ₩132,910 | ₩133,378 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,791 | ₩135,873 | ₩133,604 | ₩134,392 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩137,956 | ₩140,492 | ₩137,662 | ₩139,010 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,693 | ₩141,693 | ₩137,689 | ₩137,729 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,144 | ₩142,107 | ₩139,144 | ₩140,291 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩139,971 | ₩139,971 | ₩136,581 | ₩138,196 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,784 | ₩141,786 | ₩139,784 | ₩140,465 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,133 | ₩142,133 | ₩138,770 | ₩138,850 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩140,985 | ₩142,867 | ₩140,905 | ₩142,374 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,732 | ₩143,335 | ₩140,732 | ₩141,946 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,316 | ₩140,545 | ₩138,316 | ₩140,198 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,916 | ₩140,038 | ₩137,916 | ₩138,436 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,475 | ₩137,769 | ₩135,807 | ₩136,487 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,397 | ₩139,597 | ₩137,488 | ₩138,223 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,476 | ₩139,757 | ₩137,288 | ₩138,263 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,681 | ₩144,242 | ₩140,598 | ₩140,598 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,201 | ₩144,389 | ₩142,787 | ₩144,149 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,378 | ₩146,631 | ₩142,387 | ₩143,028 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,285 | ₩148,793 | ₩144,242 | ₩144,923 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,765 | ₩148,193 | ₩145,443 | ₩147,752 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,827 | ₩146,204 | ₩141,853 | ₩146,004 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,107 | ₩143,481 | ₩142,040 | ₩143,441 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,370 | ₩141,025 | ₩139,370 | ₩140,732 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,651 | ₩139,864 | ₩137,929 | ₩139,637 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,878 | ₩140,291 | ₩138,530 | ₩139,838 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,728 | ₩139,117 | ₩136,728 | ₩138,810 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,700 | ₩136,821 | ₩134,886 | ₩135,380 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,087 | ₩136,247 | ₩133,992 | ₩135,847 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,572 | ₩141,252 | ₩138,263 | ₩138,650 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,310 | ₩146,431 | ₩144,709 | ₩145,363 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,748 | ₩146,311 | ₩143,441 | ₩145,817 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,136 | ₩145,510 | ₩142,240 | ₩144,002 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,347 | ₩146,378 | ₩141,573 | ₩146,177 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,667 | ₩144,149 | ₩141,933 | ₩144,149 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,692 | ₩141,453 | ₩139,944 | ₩140,812 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,370 | ₩140,532 | ₩138,249 | ₩138,690 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩137,996 | ₩138,716 | ₩136,821 | ₩138,716 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,889 | ₩138,770 | ₩137,208 | ₩138,289 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,460 | ₩137,342 | ₩135,460 | ₩137,035 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,257 | ₩134,912 | ₩132,470 | ₩134,659 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,710 | ₩133,685 | ₩131,976 | ₩132,457 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,508 | ₩132,483 | ₩128,239 | ₩132,150 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,138 | ₩136,714 | ₩134,138 | ₩135,954 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,685 | ₩135,153 | ₩133,004 | ₩134,085 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,180 | ₩136,180 | ₩133,618 | ₩134,285 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,743 | ₩139,077 | ₩136,314 | ₩137,395 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,861 | ₩137,942 | ₩135,753 | ₩137,275 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,704 | ₩141,479 | ₩136,968 | ₩137,502 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,660 | ₩140,078 | ₩134,485 | ₩139,571 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,214 | ₩145,350 | ₩143,214 | ₩144,215 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,826 | ₩143,228 | ₩141,519 | ₩143,068 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,896 | ₩145,910 | ₩141,533 | ₩142,307 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,894 | ₩144,683 | ₩139,918 | ₩141,386 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,059 | ₩149,808 | ₩143,375 | ₩146,111 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,623 | ₩152,170 | ₩147,392 | ₩147,846 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,887 | ₩151,009 | ₩148,059 | ₩150,475 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,498 | ₩149,554 | ₩146,484 | ₩148,486 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,936 | ₩146,871 | ₩144,469 | ₩146,271 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,468 | ₩147,205 | ₩143,468 | ₩145,964 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,290 | ₩143,535 | ₩138,676 | ₩142,694 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,188 | ₩144,536 | ₩141,880 | ₩142,120 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,665 | ₩143,722 | ₩140,665 | ₩142,480 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,677 | ₩140,452 | ₩139,237 | ₩139,677 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,570 | ₩140,438 | ₩138,463 | ₩139,437 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,702 | ₩138,142 | ₩136,274 | ₩137,649 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,101 | ₩137,809 | ₩136,421 | ₩137,235 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,061 | ₩139,050 | ₩136,661 | ₩137,315 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,071 | ₩136,754 | ₩133,071 | ₩136,554 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩133,965 | ₩135,406 | ₩132,697 | ₩133,338 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,501 | ₩136,808 | ₩134,058 | ₩135,113 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,381 | ₩137,075 | ₩134,419 | ₩135,233 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,126 | ₩136,648 | ₩134,045 | ₩135,059 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,072 | ₩134,926 | ₩132,176 | ₩134,646 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,488 | ₩137,595 | ₩133,778 | ₩134,993 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,475 | ₩137,622 | ₩133,471 | ₩136,140 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,430 | ₩133,578 | ₩130,948 | ₩133,177 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,107 | ₩132,136 | ₩128,292 | ₩131,189 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,896 | ₩131,896 | ₩128,706 | ₩130,228 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,935 | ₩131,376 | ₩129,240 | ₩131,335 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,602 | ₩133,858 | ₩130,748 | ₩130,962 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,508 | ₩131,589 | ₩130,094 | ₩131,389 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,615 | ₩132,190 | ₩129,787 | ₩131,002 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,279 | ₩129,066 | ₩127,758 | ₩129,000 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,439 | ₩128,800 | ₩125,089 | ₩126,771 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,796 | ₩128,506 | ₩125,796 | ₩128,105 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,372 | ₩128,920 | ₩125,263 | ₩126,143 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,771 | ₩128,479 | ₩126,584 | ₩128,372 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,436 | ₩125,436 | ₩124,088 | ₩124,969 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,128 | ₩125,316 | ₩123,701 | ₩124,996 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,353 | ₩124,809 | ₩122,353 | ₩124,595 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,126 | ₩122,193 | ₩119,630 | ₩121,846 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,925 | ₩123,461 | ₩120,925 | ₩123,167 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,281 | ₩120,431 | ₩116,507 | ₩120,311 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,520 | ₩118,015 | ₩116,120 | ₩116,867 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,402 | ₩119,350 | ₩116,894 | ₩119,323 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,484 | ₩121,886 | ₩118,576 | ₩118,656 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,401 | ₩118,068 | ₩116,694 | ₩117,895 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,453 | ₩117,361 | ₩115,719 | ₩116,947 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,548 | ₩117,548 | ₩115,346 | ₩116,160 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,787 | ₩118,215 | ₩115,973 | ₩116,120 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,798 | ₩115,532 | ₩114,251 | ₩115,452 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,410 | ₩115,452 | ₩113,410 | ₩114,999 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,823 | ₩112,823 | ₩111,275 | ₩111,568 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,542 | ₩111,955 | ₩111,355 | ₩111,822 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,702 | ₩113,037 | ₩111,088 | ₩111,622 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,155 | ₩114,265 | ₩111,155 | ₩112,783 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,033 | ₩111,715 | ₩110,033 | ₩110,781 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,953 | ₩109,953 | ₩108,539 | ₩109,019 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,741 | ₩110,848 | ₩109,686 | ₩109,860 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,244 | ₩111,021 | ₩107,244 | ₩110,260 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,445 | ₩108,445 | ₩106,617 | ₩106,937 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,194 | ₩110,194 | ₩107,444 | ₩107,831 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,488 | ₩111,488 | ₩107,431 | ₩110,060 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,216 | ₩108,846 | ₩105,816 | ₩108,459 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,817 | ₩106,817 | ₩105,989 | ₩106,230 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,763 | ₩107,351 | ₩106,710 | ₩107,070 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,736 | ₩106,270 | ₩105,335 | ₩106,069 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,349 | ₩105,562 | ₩104,468 | ₩105,055 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,843 | ₩106,016 | ₩105,429 | ₩105,602 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,776 | ₩106,096 | ₩105,362 | ₩106,069 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,776 | ₩106,483 | ₩105,402 | ₩105,549 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,389 | ₩106,190 | ₩105,175 | ₩105,309 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩107,004 | ₩107,004 | ₩104,788 | ₩105,042 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,188 | ₩107,177 | ₩105,122 | ₩106,990 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,191 | ₩107,191 | ₩104,174 | ₩104,441 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,459 | ₩108,459 | ₩107,177 | ₩108,165 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,808 | ₩110,808 | ₩108,859 | ₩109,179 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,634 | ₩111,128 | ₩110,220 | ₩110,474 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,821 | ₩111,462 | ₩109,887 | ₩111,315 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,060 | ₩111,342 | ₩110,060 | ₩110,581 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,301 | ₩111,568 | ₩110,047 | ₩110,234 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,169 | ₩113,584 | ₩111,955 | ₩112,009 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,275 | ₩112,276 | ₩110,888 | ₩111,955 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,553 | ₩111,448 | ₩109,553 | ₩111,342 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩110,007 | ₩110,007 | ₩108,312 | ₩108,819 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,139 | ₩110,848 | ₩109,139 | ₩110,154 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,551 | ₩109,553 | ₩107,551 | ₩109,126 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,390 | ₩108,325 | ₩106,323 | ₩107,471 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,029 | ₩106,563 | ₩105,068 | ₩106,296 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,537 | ₩107,124 | ₩104,801 | ₩106,710 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,495 | ₩107,124 | ₩104,788 | ₩106,683 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩107,991 | ₩109,887 | ₩105,509 | ₩105,509 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,857 | ₩107,498 | ₩106,029 | ₩107,351 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,191 | ₩108,979 | ₩107,070 | ₩108,685 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,127 | ₩110,127 | ₩107,538 | ₩107,898 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,791 | ₩110,421 | ₩107,564 | ₩110,154 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,806 | ₩109,606 | ₩107,751 | ₩108,245 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,139 | ₩109,660 | ₩108,232 | ₩108,325 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,886 | ₩110,394 | ₩108,872 | ₩109,727 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,524 | ₩108,245 | ₩106,176 | ₩108,098 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,736 | ₩107,110 | ₩105,455 | ₩107,057 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,428 | ₩106,697 | ₩104,428 | ₩105,789 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,440 | ₩105,068 | ₩103,427 | ₩103,760 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,066 | ₩103,614 | ₩102,265 | ₩103,160 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,827 | ₩104,615 | ₩102,746 | ₩104,575 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,226 | ₩104,121 | ₩103,053 | ₩103,720 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,879 | ₩104,268 | ₩102,879 | ₩102,933 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,679 | ₩103,814 | ₩102,679 | ₩103,173 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,507 | ₩103,507 | ₩102,653 | ₩102,679 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,388 | ₩104,615 | ₩103,800 | ₩104,094 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,616 | ₩105,722 | ₩103,907 | ₩103,921 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,748 | ₩105,883 | ₩104,441 | ₩105,349 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,960 | ₩103,854 | ₩101,758 | ₩103,293 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,546 | ₩102,813 | ₩101,558 | ₩102,199 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,171 | ₩102,119 | ₩101,171 | ₩102,012 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,237 | ₩100,650 | ₩99,770 | ₩100,570 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,039 | ₩102,039 | ₩99,342 | ₩100,037 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,145 | ₩102,813 | ₩101,118 | ₩101,718 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩99,983 | ₩102,025 | ₩99,836 | ₩101,358 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,131 | ₩101,638 | ₩100,824 | ₩101,545 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,200 | ₩103,360 | ₩100,143 | ₩100,223 | -2.88% | 6.3만 |
|---|