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 | ₩153,063 | ₩154,825 | ₩152,609 | ₩152,903 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,582 | ₩153,944 | ₩151,582 | ₩153,463 | +1.24% | 15.5만 |
| 2026.10.07 | ₩150,968 | ₩151,862 | ₩148,285 | ₩149,380 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,472 | ₩150,994 | ₩148,218 | ₩150,474 | +1.35% | 5만 |
| 2026.10.05 | ₩147,177 | ₩150,567 | ₩146,283 | ₩149,620 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,202 | ₩147,591 | ₩145,202 | ₩147,484 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,920 | ₩147,084 | ₩142,920 | ₩146,871 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,668 | ₩144,855 | ₩143,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,414 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,654 | ₩145,015 | ₩143,441 | ₩144,108 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,098 | ₩148,098 | ₩145,749 | ₩145,830 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,884 | ₩147,124 | ₩145,816 | ₩146,764 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,832 | ₩149,713 | ₩147,565 | ₩148,178 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,765 | ₩149,206 | ₩147,471 | ₩147,578 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,284 | ₩149,286 | ₩146,604 | ₩146,790 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,713 | ₩150,194 | ₩148,472 | ₩149,046 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,209 | ₩153,103 | ₩151,648 | ₩152,009 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,327 | ₩152,676 | ₩150,327 | ₩152,382 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,344 | ₩154,344 | ₩150,527 | ₩151,275 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩153,930 | ₩156,800 | ₩153,930 | ₩156,293 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,520 | ₩156,680 | ₩152,329 | ₩153,103 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,131 | ₩155,879 | ₩153,770 | ₩154,865 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,507 | ₩157,507 | ₩153,210 | ₩154,598 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,107 | ₩157,681 | ₩155,398 | ₩155,866 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,398 | ₩156,693 | ₩154,478 | ₩155,425 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,011 | ₩154,144 | ₩151,862 | ₩153,690 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,173 | ₩156,760 | ₩154,851 | ₩155,145 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,024 | ₩156,453 | ₩153,797 | ₩155,866 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,385 | ₩155,385 | ₩153,223 | ₩154,971 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,277 | ₩154,344 | ₩151,475 | ₩153,423 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,167 | ₩151,048 | ₩149,740 | ₩150,634 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,660 | ₩151,008 | ₩147,725 | ₩149,993 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,871 | ₩150,741 | ₩146,510 | ₩149,673 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,605 | ₩150,020 | ₩148,085 | ₩148,085 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,421 | ₩152,075 | ₩149,086 | ₩150,541 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,769 | ₩153,410 | ₩151,341 | ₩151,969 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,463 | ₩154,624 | ₩151,768 | ₩152,236 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,689 | ₩153,236 | ₩151,421 | ₩151,728 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,662 | ₩152,129 | ₩150,808 | ₩151,835 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩148,993 | ₩149,940 | ₩148,085 | ₩149,833 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,737 | ₩148,832 | ₩146,737 | ₩148,459 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,668 | ₩146,203 | ₩144,028 | ₩146,123 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,176 | ₩146,177 | ₩145,002 | ₩145,830 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,761 | ₩146,056 | ₩143,761 | ₩146,003 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,783 | ₩144,121 | ₩138,783 | ₩144,041 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,795 | ₩138,770 | ₩136,287 | ₩137,262 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,303 | ₩139,624 | ₩137,528 | ₩138,609 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,264 | ₩140,264 | ₩136,728 | ₩136,821 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,596 | ₩140,438 | ₩137,181 | ₩140,011 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,598 | ₩141,853 | ₩139,130 | ₩140,611 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,758 | ₩142,787 | ₩139,824 | ₩142,587 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,050 | ₩140,651 | ₩138,356 | ₩140,545 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,892 | ₩141,199 | ₩139,677 | ₩139,971 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,824 | ₩140,411 | ₩136,928 | ₩137,435 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,545 | ₩142,760 | ₩139,504 | ₩139,677 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,040 | ₩145,362 | ₩142,947 | ₩143,214 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,096 | ₩145,469 | ₩142,560 | ₩142,800 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,800 | ₩143,734 | ₩142,119 | ₩142,893 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,584 | ₩140,945 | ₩139,223 | ₩140,932 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,090 | ₩140,905 | ₩139,090 | ₩139,597 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,904 | ₩140,278 | ₩138,396 | ₩139,557 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,315 | ₩138,756 | ₩137,315 | ₩138,142 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,756 | ₩138,756 | ₩135,540 | ₩137,101 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,756 | ₩139,077 | ₩136,834 | ₩138,636 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,927 | ₩138,556 | ₩135,927 | ₩137,862 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,753 | ₩134,753 | ₩132,497 | ₩134,312 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,300 | ₩135,300 | ₩133,845 | ₩134,019 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,100 | ₩136,394 | ₩133,458 | ₩135,914 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,682 | ₩133,418 | ₩130,682 | ₩133,031 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,654 | ₩130,976 | ₩129,654 | ₩129,815 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,015 | ₩130,829 | ₩129,227 | ₩130,041 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,255 | ₩131,269 | ₩128,854 | ₩129,174 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,229 | ₩132,591 | ₩130,589 | ₩130,735 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,843 | ₩132,751 | ₩131,016 | ₩131,269 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,750 | ₩132,604 | ₩131,149 | ₩131,536 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,761 | ₩132,537 | ₩129,374 | ₩132,110 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,908 | ₩130,535 | ₩129,174 | ₩130,202 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,789 | ₩132,337 | ₩130,469 | ₩132,003 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,614 | ₩131,389 | ₩128,894 | ₩131,389 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,642 | ₩130,642 | ₩128,720 | ₩129,815 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,871 | ₩133,405 | ₩131,403 | ₩131,843 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,004 | ₩133,818 | ₩132,897 | ₩133,365 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,778 | ₩135,860 | ₩133,591 | ₩134,379 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩137,942 | ₩140,478 | ₩137,649 | ₩138,997 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,679 | ₩141,679 | ₩137,675 | ₩137,715 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,130 | ₩142,093 | ₩139,130 | ₩140,278 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩139,957 | ₩139,957 | ₩136,568 | ₩138,182 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,771 | ₩141,772 | ₩139,771 | ₩140,451 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,119 | ₩142,119 | ₩138,756 | ₩138,836 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩140,972 | ₩142,853 | ₩140,892 | ₩142,360 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,718 | ₩143,321 | ₩140,718 | ₩141,933 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,303 | ₩140,531 | ₩138,303 | ₩140,184 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,902 | ₩140,024 | ₩137,902 | ₩138,423 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,462 | ₩137,755 | ₩135,794 | ₩136,474 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,384 | ₩139,584 | ₩137,475 | ₩138,209 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,463 | ₩139,744 | ₩137,275 | ₩138,249 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,667 | ₩144,228 | ₩140,585 | ₩140,585 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,187 | ₩144,375 | ₩142,773 | ₩144,135 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,363 | ₩146,617 | ₩142,373 | ₩143,014 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,271 | ₩148,779 | ₩144,228 | ₩144,909 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,750 | ₩148,178 | ₩145,429 | ₩147,738 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,813 | ₩146,190 | ₩141,839 | ₩145,990 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,093 | ₩143,467 | ₩142,026 | ₩143,427 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,357 | ₩141,012 | ₩139,357 | ₩140,718 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,637 | ₩139,851 | ₩137,915 | ₩139,624 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,864 | ₩140,278 | ₩138,516 | ₩139,824 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,714 | ₩139,103 | ₩136,714 | ₩138,796 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,687 | ₩136,808 | ₩134,873 | ₩135,366 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,074 | ₩136,234 | ₩133,978 | ₩135,834 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,558 | ₩141,239 | ₩138,249 | ₩138,636 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,296 | ₩146,417 | ₩144,695 | ₩145,349 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,734 | ₩146,297 | ₩143,427 | ₩145,803 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,122 | ₩145,496 | ₩142,226 | ₩143,988 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,333 | ₩146,363 | ₩141,559 | ₩146,163 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,653 | ₩144,135 | ₩141,919 | ₩144,135 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,678 | ₩141,439 | ₩139,931 | ₩140,798 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,357 | ₩140,518 | ₩138,236 | ₩138,676 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩137,982 | ₩138,703 | ₩136,808 | ₩138,703 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,875 | ₩138,756 | ₩137,195 | ₩138,276 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,447 | ₩137,328 | ₩135,447 | ₩137,021 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,244 | ₩134,899 | ₩132,457 | ₩134,646 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,697 | ₩133,672 | ₩131,963 | ₩132,444 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,495 | ₩132,470 | ₩128,226 | ₩132,137 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,125 | ₩136,701 | ₩134,125 | ₩135,940 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,672 | ₩135,140 | ₩132,991 | ₩134,072 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,167 | ₩136,167 | ₩133,605 | ₩134,272 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,730 | ₩139,063 | ₩136,301 | ₩137,382 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,848 | ₩137,929 | ₩135,740 | ₩137,262 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,690 | ₩141,465 | ₩136,955 | ₩137,488 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,647 | ₩140,064 | ₩134,472 | ₩139,557 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,200 | ₩145,336 | ₩143,200 | ₩144,201 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,812 | ₩143,214 | ₩141,506 | ₩143,054 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,882 | ₩145,896 | ₩141,519 | ₩142,293 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,880 | ₩144,668 | ₩139,904 | ₩141,372 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,045 | ₩149,793 | ₩143,361 | ₩146,096 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,608 | ₩152,155 | ₩147,378 | ₩147,831 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,872 | ₩150,994 | ₩148,045 | ₩150,461 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,484 | ₩149,540 | ₩146,470 | ₩148,472 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,922 | ₩146,857 | ₩144,455 | ₩146,257 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,454 | ₩147,191 | ₩143,454 | ₩145,950 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,277 | ₩143,521 | ₩138,663 | ₩142,680 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,174 | ₩144,522 | ₩141,866 | ₩142,106 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,651 | ₩143,708 | ₩140,651 | ₩142,466 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,664 | ₩140,438 | ₩139,223 | ₩139,664 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,556 | ₩140,425 | ₩138,449 | ₩139,424 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,689 | ₩138,129 | ₩136,261 | ₩137,635 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,088 | ₩137,795 | ₩136,407 | ₩137,222 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,048 | ₩139,037 | ₩136,648 | ₩137,302 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,058 | ₩136,741 | ₩133,058 | ₩136,541 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩133,952 | ₩135,393 | ₩132,684 | ₩133,325 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,487 | ₩136,794 | ₩134,045 | ₩135,100 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,367 | ₩137,061 | ₩134,406 | ₩135,220 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,113 | ₩136,634 | ₩134,032 | ₩135,046 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,059 | ₩134,913 | ₩132,163 | ₩134,632 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,475 | ₩137,582 | ₩133,765 | ₩134,979 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,462 | ₩137,609 | ₩133,458 | ₩136,127 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,417 | ₩133,565 | ₩130,936 | ₩133,164 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,094 | ₩132,123 | ₩128,280 | ₩131,176 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,883 | ₩131,883 | ₩128,694 | ₩130,215 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,922 | ₩131,363 | ₩129,227 | ₩131,323 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,590 | ₩133,845 | ₩130,735 | ₩130,949 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,495 | ₩131,576 | ₩130,082 | ₩131,376 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,602 | ₩132,177 | ₩129,775 | ₩130,989 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,266 | ₩129,054 | ₩127,746 | ₩128,987 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,427 | ₩128,787 | ₩125,077 | ₩126,758 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,784 | ₩128,493 | ₩125,784 | ₩128,093 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,360 | ₩128,907 | ₩125,250 | ₩126,131 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,758 | ₩128,467 | ₩126,572 | ₩128,360 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,424 | ₩125,424 | ₩124,076 | ₩124,957 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,116 | ₩125,304 | ₩123,689 | ₩124,983 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,341 | ₩124,797 | ₩122,341 | ₩124,583 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,114 | ₩122,181 | ₩119,618 | ₩121,834 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,913 | ₩123,449 | ₩120,913 | ₩123,155 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,270 | ₩120,419 | ₩116,495 | ₩120,299 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,509 | ₩118,004 | ₩116,108 | ₩116,856 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,391 | ₩119,338 | ₩116,883 | ₩119,311 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,473 | ₩121,874 | ₩118,564 | ₩118,644 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,390 | ₩118,057 | ₩116,682 | ₩117,883 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,442 | ₩117,350 | ₩115,708 | ₩116,936 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,536 | ₩117,536 | ₩115,334 | ₩116,148 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,776 | ₩118,204 | ₩115,962 | ₩116,108 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,787 | ₩115,521 | ₩114,240 | ₩115,441 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,399 | ₩115,441 | ₩113,399 | ₩114,987 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,812 | ₩112,812 | ₩111,264 | ₩111,558 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,531 | ₩111,945 | ₩111,344 | ₩111,811 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,691 | ₩113,026 | ₩111,077 | ₩111,611 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,144 | ₩114,253 | ₩111,144 | ₩112,772 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,023 | ₩111,704 | ₩110,023 | ₩110,770 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,943 | ₩109,943 | ₩108,528 | ₩109,008 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,730 | ₩110,837 | ₩109,676 | ₩109,849 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,234 | ₩111,010 | ₩107,234 | ₩110,250 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,435 | ₩108,435 | ₩106,606 | ₩106,927 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,183 | ₩110,183 | ₩107,434 | ₩107,821 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,477 | ₩111,477 | ₩107,420 | ₩110,049 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,206 | ₩108,835 | ₩105,806 | ₩108,448 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,806 | ₩106,806 | ₩105,979 | ₩106,219 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,753 | ₩107,340 | ₩106,700 | ₩107,060 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,725 | ₩106,259 | ₩105,325 | ₩106,059 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,338 | ₩105,552 | ₩104,458 | ₩105,045 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,832 | ₩106,006 | ₩105,418 | ₩105,592 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,765 | ₩106,086 | ₩105,352 | ₩106,059 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,765 | ₩106,473 | ₩105,392 | ₩105,539 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,378 | ₩106,179 | ₩105,165 | ₩105,298 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩106,993 | ₩106,993 | ₩104,778 | ₩105,031 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,178 | ₩107,167 | ₩105,112 | ₩106,980 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,180 | ₩107,180 | ₩104,164 | ₩104,431 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,448 | ₩108,448 | ₩107,167 | ₩108,154 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,797 | ₩110,797 | ₩108,848 | ₩109,169 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,623 | ₩111,117 | ₩110,210 | ₩110,463 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,810 | ₩111,451 | ₩109,876 | ₩111,304 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,049 | ₩111,331 | ₩110,049 | ₩110,570 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,291 | ₩111,558 | ₩110,036 | ₩110,223 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,158 | ₩113,573 | ₩111,945 | ₩111,998 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,264 | ₩112,265 | ₩110,877 | ₩111,945 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,542 | ₩111,437 | ₩109,542 | ₩111,331 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩109,996 | ₩109,996 | ₩108,301 | ₩108,808 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,129 | ₩110,837 | ₩109,129 | ₩110,143 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,540 | ₩109,542 | ₩107,540 | ₩109,115 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,379 | ₩108,315 | ₩106,313 | ₩107,460 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,019 | ₩106,553 | ₩105,058 | ₩106,286 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,526 | ₩107,113 | ₩104,791 | ₩106,700 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,485 | ₩107,113 | ₩104,778 | ₩106,673 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩107,981 | ₩109,876 | ₩105,499 | ₩105,499 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,846 | ₩107,487 | ₩106,019 | ₩107,340 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,180 | ₩108,968 | ₩107,060 | ₩108,675 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,116 | ₩110,116 | ₩107,527 | ₩107,887 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,781 | ₩110,410 | ₩107,554 | ₩110,143 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,795 | ₩109,596 | ₩107,741 | ₩108,234 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,129 | ₩109,649 | ₩108,221 | ₩108,315 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,875 | ₩110,383 | ₩108,862 | ₩109,716 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,514 | ₩108,234 | ₩106,166 | ₩108,088 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,725 | ₩107,100 | ₩105,445 | ₩107,047 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,418 | ₩106,686 | ₩104,418 | ₩105,779 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,430 | ₩105,058 | ₩103,417 | ₩103,750 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,056 | ₩103,603 | ₩102,256 | ₩103,150 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,817 | ₩104,604 | ₩102,736 | ₩104,564 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,216 | ₩104,111 | ₩103,043 | ₩103,710 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,869 | ₩104,257 | ₩102,869 | ₩102,923 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,669 | ₩103,804 | ₩102,669 | ₩103,163 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,497 | ₩103,497 | ₩102,643 | ₩102,669 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,378 | ₩104,604 | ₩103,790 | ₩104,084 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,605 | ₩105,712 | ₩103,897 | ₩103,910 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,738 | ₩105,872 | ₩104,431 | ₩105,338 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,950 | ₩103,844 | ₩101,748 | ₩103,283 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,536 | ₩102,803 | ₩101,548 | ₩102,189 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,161 | ₩102,109 | ₩101,161 | ₩102,002 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,227 | ₩100,641 | ₩99,760 | ₩100,561 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,029 | ₩102,029 | ₩99,333 | ₩100,027 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,135 | ₩102,803 | ₩101,108 | ₩101,708 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩99,973 | ₩102,015 | ₩99,827 | ₩101,348 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,121 | ₩101,628 | ₩100,814 | ₩101,535 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,190 | ₩103,350 | ₩100,134 | ₩100,214 | -2.88% | 6.3만 |
|---|