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 | ₩153,189 | ₩154,952 | ₩152,735 | ₩153,029 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,707 | ₩154,071 | ₩151,707 | ₩153,590 | +1.24% | 15.5만 |
| 2026.10.07 | ₩151,092 | ₩151,987 | ₩148,407 | ₩149,503 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,594 | ₩151,119 | ₩148,341 | ₩150,598 | +1.35% | 5만 |
| 2026.10.05 | ₩147,299 | ₩150,691 | ₩146,404 | ₩149,743 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,322 | ₩147,713 | ₩145,322 | ₩147,606 | +1.57% | 6.6만 |
| 2026.10.01 | ₩143,038 | ₩147,205 | ₩143,038 | ₩146,992 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,788 | ₩144,975 | ₩143,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,532 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,773 | ₩145,135 | ₩143,559 | ₩144,227 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,220 | ₩148,220 | ₩145,870 | ₩145,950 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩147,005 | ₩147,245 | ₩145,936 | ₩146,885 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,955 | ₩149,837 | ₩147,686 | ₩148,301 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,886 | ₩149,329 | ₩147,593 | ₩147,699 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,406 | ₩149,409 | ₩146,724 | ₩146,911 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,837 | ₩150,317 | ₩148,594 | ₩149,169 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,334 | ₩153,229 | ₩151,773 | ₩152,134 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,451 | ₩152,802 | ₩150,451 | ₩152,508 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,471 | ₩154,471 | ₩150,651 | ₩151,399 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩154,057 | ₩156,929 | ₩154,057 | ₩156,421 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,649 | ₩156,809 | ₩152,455 | ₩153,229 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,258 | ₩156,007 | ₩153,897 | ₩154,992 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,637 | ₩157,637 | ₩153,336 | ₩154,725 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,236 | ₩157,811 | ₩155,527 | ₩155,994 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,527 | ₩156,822 | ₩154,605 | ₩155,553 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,137 | ₩154,271 | ₩151,987 | ₩153,817 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,301 | ₩156,889 | ₩154,979 | ₩155,273 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,151 | ₩156,582 | ₩153,924 | ₩155,994 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,513 | ₩155,513 | ₩153,349 | ₩155,099 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,403 | ₩154,471 | ₩151,600 | ₩153,550 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,291 | ₩151,172 | ₩149,863 | ₩150,758 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,783 | ₩151,132 | ₩147,846 | ₩150,117 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,992 | ₩150,865 | ₩146,631 | ₩149,797 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,728 | ₩150,144 | ₩148,207 | ₩148,207 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,546 | ₩152,201 | ₩149,209 | ₩150,665 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,895 | ₩153,536 | ₩151,466 | ₩152,094 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,590 | ₩154,752 | ₩151,894 | ₩152,361 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,815 | ₩153,363 | ₩151,546 | ₩151,853 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,787 | ₩152,254 | ₩150,932 | ₩151,960 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩149,115 | ₩150,064 | ₩148,207 | ₩149,957 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,858 | ₩148,955 | ₩146,858 | ₩148,581 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,788 | ₩146,324 | ₩144,147 | ₩146,244 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,295 | ₩146,297 | ₩145,122 | ₩145,950 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,879 | ₩146,177 | ₩143,879 | ₩146,123 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,897 | ₩144,240 | ₩138,897 | ₩144,160 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,909 | ₩138,884 | ₩136,400 | ₩137,375 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,418 | ₩139,739 | ₩137,642 | ₩138,724 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,380 | ₩140,380 | ₩136,840 | ₩136,934 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,710 | ₩140,554 | ₩137,295 | ₩140,126 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,714 | ₩141,969 | ₩139,245 | ₩140,727 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,874 | ₩142,904 | ₩139,939 | ₩142,704 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,165 | ₩140,767 | ₩138,470 | ₩140,660 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩141,008 | ₩141,315 | ₩139,792 | ₩140,086 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,939 | ₩140,527 | ₩137,041 | ₩137,548 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,660 | ₩142,878 | ₩139,619 | ₩139,792 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,158 | ₩145,482 | ₩143,065 | ₩143,332 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,215 | ₩145,589 | ₩142,677 | ₩142,918 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,918 | ₩143,853 | ₩142,237 | ₩143,011 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,699 | ₩141,061 | ₩139,338 | ₩141,048 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,205 | ₩141,021 | ₩139,205 | ₩139,712 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩140,019 | ₩140,393 | ₩138,510 | ₩139,672 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,428 | ₩138,871 | ₩137,428 | ₩138,256 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,871 | ₩138,871 | ₩135,652 | ₩137,214 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,871 | ₩139,191 | ₩136,947 | ₩138,750 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩136,039 | ₩138,670 | ₩136,039 | ₩137,976 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,864 | ₩134,864 | ₩132,606 | ₩134,423 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,411 | ₩135,411 | ₩133,955 | ₩134,129 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,211 | ₩136,506 | ₩133,568 | ₩136,026 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,790 | ₩133,528 | ₩130,790 | ₩133,141 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,761 | ₩131,084 | ₩129,761 | ₩129,922 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,122 | ₩130,937 | ₩129,334 | ₩130,149 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,362 | ₩131,377 | ₩128,960 | ₩129,280 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,337 | ₩132,700 | ₩130,696 | ₩130,843 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,952 | ₩132,860 | ₩131,124 | ₩131,377 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,858 | ₩132,713 | ₩131,257 | ₩131,645 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,868 | ₩132,646 | ₩129,481 | ₩132,219 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩130,015 | ₩130,643 | ₩129,280 | ₩130,309 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,897 | ₩132,446 | ₩130,576 | ₩132,112 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,721 | ₩131,498 | ₩129,000 | ₩131,498 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,750 | ₩130,750 | ₩128,826 | ₩129,922 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,980 | ₩133,515 | ₩131,511 | ₩131,952 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,114 | ₩133,929 | ₩133,007 | ₩133,475 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,889 | ₩135,972 | ₩133,702 | ₩134,490 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩138,056 | ₩140,594 | ₩137,762 | ₩139,111 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,796 | ₩141,796 | ₩137,789 | ₩137,829 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,245 | ₩142,210 | ₩139,245 | ₩140,393 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩140,073 | ₩140,073 | ₩136,680 | ₩138,296 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,886 | ₩141,889 | ₩139,886 | ₩140,567 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,237 | ₩142,237 | ₩138,871 | ₩138,951 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩141,088 | ₩142,971 | ₩141,008 | ₩142,477 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,834 | ₩143,439 | ₩140,834 | ₩142,050 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,417 | ₩140,647 | ₩138,417 | ₩140,300 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩138,016 | ₩140,140 | ₩138,016 | ₩138,537 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,575 | ₩137,869 | ₩135,905 | ₩136,587 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,498 | ₩139,699 | ₩137,588 | ₩138,323 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,577 | ₩139,859 | ₩137,388 | ₩138,363 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,784 | ₩144,347 | ₩140,701 | ₩140,701 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,305 | ₩144,494 | ₩142,891 | ₩144,253 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,484 | ₩146,738 | ₩142,490 | ₩143,131 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,392 | ₩148,902 | ₩144,347 | ₩145,028 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,871 | ₩148,301 | ₩145,549 | ₩147,860 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,931 | ₩146,310 | ₩141,956 | ₩146,110 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,210 | ₩143,586 | ₩142,143 | ₩143,546 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,472 | ₩141,128 | ₩139,472 | ₩140,834 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,752 | ₩139,966 | ₩138,029 | ₩139,739 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,979 | ₩140,393 | ₩138,630 | ₩139,939 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,827 | ₩139,218 | ₩136,827 | ₩138,911 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,799 | ₩136,921 | ₩134,984 | ₩135,478 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,186 | ₩136,346 | ₩134,089 | ₩135,946 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,674 | ₩141,355 | ₩138,363 | ₩138,750 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,415 | ₩146,537 | ₩144,814 | ₩145,469 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,853 | ₩146,417 | ₩143,546 | ₩145,923 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,242 | ₩145,616 | ₩142,343 | ₩144,107 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,450 | ₩146,484 | ₩141,676 | ₩146,284 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,771 | ₩144,253 | ₩142,036 | ₩144,253 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,794 | ₩141,555 | ₩140,046 | ₩140,914 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,472 | ₩140,634 | ₩138,350 | ₩138,791 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩138,096 | ₩138,817 | ₩136,921 | ₩138,817 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,989 | ₩138,871 | ₩137,308 | ₩138,390 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,558 | ₩137,441 | ₩135,558 | ₩137,134 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,354 | ₩135,011 | ₩132,566 | ₩134,757 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,807 | ₩133,782 | ₩132,072 | ₩132,553 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,603 | ₩132,580 | ₩128,332 | ₩132,246 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,236 | ₩136,814 | ₩134,236 | ₩136,052 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,782 | ₩135,251 | ₩133,101 | ₩134,182 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,279 | ₩136,279 | ₩133,715 | ₩134,383 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,844 | ₩139,178 | ₩136,413 | ₩137,495 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,961 | ₩138,043 | ₩135,852 | ₩137,375 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,806 | ₩141,582 | ₩137,067 | ₩137,602 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,759 | ₩140,180 | ₩134,583 | ₩139,672 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,318 | ₩145,456 | ₩143,318 | ₩144,320 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,929 | ₩143,332 | ₩141,622 | ₩143,172 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩145,001 | ₩146,017 | ₩141,636 | ₩142,410 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,998 | ₩144,788 | ₩140,019 | ₩141,489 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,167 | ₩149,917 | ₩143,479 | ₩146,217 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,733 | ₩152,281 | ₩147,499 | ₩147,953 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,995 | ₩151,119 | ₩148,167 | ₩150,585 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,604 | ₩149,663 | ₩146,591 | ₩148,594 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩145,041 | ₩146,978 | ₩144,574 | ₩146,377 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,572 | ₩147,312 | ₩143,572 | ₩146,070 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,392 | ₩143,639 | ₩138,777 | ₩142,798 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,292 | ₩144,641 | ₩141,983 | ₩142,223 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,767 | ₩143,826 | ₩140,767 | ₩142,584 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,779 | ₩140,554 | ₩139,338 | ₩139,779 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,670 | ₩140,540 | ₩138,563 | ₩139,538 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,802 | ₩138,243 | ₩136,373 | ₩137,749 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,201 | ₩137,909 | ₩136,520 | ₩137,335 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,161 | ₩139,151 | ₩136,760 | ₩137,415 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,167 | ₩136,854 | ₩133,167 | ₩136,653 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩134,062 | ₩135,505 | ₩132,793 | ₩133,434 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,600 | ₩136,907 | ₩134,156 | ₩135,211 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,480 | ₩137,174 | ₩134,516 | ₩135,331 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,224 | ₩136,747 | ₩134,142 | ₩135,157 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,169 | ₩135,024 | ₩132,272 | ₩134,743 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,588 | ₩137,695 | ₩133,875 | ₩135,091 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,575 | ₩137,722 | ₩133,568 | ₩136,239 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,526 | ₩133,675 | ₩131,044 | ₩133,274 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,200 | ₩132,232 | ₩128,386 | ₩131,284 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,992 | ₩131,992 | ₩128,800 | ₩130,322 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩131,030 | ₩131,471 | ₩129,334 | ₩131,431 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,698 | ₩133,955 | ₩130,843 | ₩131,057 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,603 | ₩131,685 | ₩130,189 | ₩131,484 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,710 | ₩132,286 | ₩129,882 | ₩131,097 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,372 | ₩129,160 | ₩127,851 | ₩129,093 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,532 | ₩128,893 | ₩125,180 | ₩126,863 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,888 | ₩128,599 | ₩125,888 | ₩128,199 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,466 | ₩129,013 | ₩125,354 | ₩126,235 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,863 | ₩128,573 | ₩126,676 | ₩128,466 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,527 | ₩125,527 | ₩124,178 | ₩125,060 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,218 | ₩125,407 | ₩123,791 | ₩125,086 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,442 | ₩124,899 | ₩122,442 | ₩124,686 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,215 | ₩122,282 | ₩119,717 | ₩121,934 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩121,013 | ₩123,550 | ₩121,013 | ₩123,257 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,366 | ₩120,518 | ₩116,592 | ₩120,398 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,605 | ₩118,101 | ₩116,204 | ₩116,952 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,488 | ₩119,437 | ₩116,979 | ₩119,410 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,572 | ₩121,974 | ₩118,662 | ₩118,742 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,486 | ₩118,154 | ₩116,779 | ₩117,981 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,538 | ₩117,446 | ₩115,803 | ₩117,032 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,633 | ₩117,633 | ₩115,429 | ₩116,244 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,872 | ₩118,301 | ₩116,057 | ₩116,204 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,882 | ₩115,616 | ₩114,334 | ₩115,536 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,493 | ₩115,536 | ₩113,493 | ₩115,082 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,905 | ₩112,905 | ₩111,356 | ₩111,649 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,623 | ₩112,037 | ₩111,436 | ₩111,903 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,783 | ₩113,119 | ₩111,169 | ₩111,703 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,235 | ₩114,348 | ₩111,235 | ₩112,865 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,113 | ₩111,796 | ₩110,113 | ₩110,861 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩110,033 | ₩110,033 | ₩108,617 | ₩109,098 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,821 | ₩110,928 | ₩109,766 | ₩109,940 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,322 | ₩111,102 | ₩107,322 | ₩110,341 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,524 | ₩108,524 | ₩106,694 | ₩107,015 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,274 | ₩110,274 | ₩107,522 | ₩107,910 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,569 | ₩111,569 | ₩107,509 | ₩110,140 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,293 | ₩108,925 | ₩105,893 | ₩108,537 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,894 | ₩106,894 | ₩106,066 | ₩106,307 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,841 | ₩107,429 | ₩106,788 | ₩107,148 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,813 | ₩106,347 | ₩105,412 | ₩106,146 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,425 | ₩105,639 | ₩104,544 | ₩105,131 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,919 | ₩106,093 | ₩105,505 | ₩105,679 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,853 | ₩106,173 | ₩105,439 | ₩106,146 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,853 | ₩106,561 | ₩105,479 | ₩105,626 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,465 | ₩106,267 | ₩105,252 | ₩105,385 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩107,081 | ₩107,081 | ₩104,864 | ₩105,118 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,265 | ₩107,255 | ₩105,198 | ₩107,068 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,268 | ₩107,268 | ₩104,250 | ₩104,517 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,537 | ₩108,537 | ₩107,255 | ₩108,244 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,888 | ₩110,888 | ₩108,938 | ₩109,259 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,715 | ₩111,209 | ₩110,300 | ₩110,554 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,902 | ₩111,543 | ₩109,967 | ₩111,396 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,140 | ₩111,422 | ₩110,140 | ₩110,661 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,382 | ₩111,649 | ₩110,127 | ₩110,314 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,251 | ₩113,666 | ₩112,037 | ₩112,090 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,356 | ₩112,357 | ₩110,968 | ₩112,037 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,633 | ₩111,529 | ₩109,633 | ₩111,422 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩110,087 | ₩110,087 | ₩108,390 | ₩108,898 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,219 | ₩110,928 | ₩109,219 | ₩110,234 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,629 | ₩109,633 | ₩107,629 | ₩109,205 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,467 | ₩108,404 | ₩106,400 | ₩107,549 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,106 | ₩106,641 | ₩105,145 | ₩106,374 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,614 | ₩107,202 | ₩104,878 | ₩106,788 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,572 | ₩107,202 | ₩104,864 | ₩106,761 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩108,070 | ₩109,967 | ₩105,586 | ₩105,586 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,935 | ₩107,576 | ₩106,106 | ₩107,429 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,268 | ₩109,058 | ₩107,148 | ₩108,764 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,207 | ₩110,207 | ₩107,616 | ₩107,976 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,870 | ₩110,501 | ₩107,642 | ₩110,234 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,885 | ₩109,686 | ₩107,829 | ₩108,324 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,219 | ₩109,739 | ₩108,310 | ₩108,404 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,965 | ₩110,474 | ₩108,951 | ₩109,806 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,602 | ₩108,324 | ₩106,253 | ₩108,177 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,813 | ₩107,188 | ₩105,532 | ₩107,135 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,504 | ₩106,774 | ₩104,504 | ₩105,866 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,515 | ₩105,145 | ₩103,502 | ₩103,836 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,141 | ₩103,689 | ₩102,340 | ₩103,235 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,903 | ₩104,691 | ₩102,821 | ₩104,651 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,301 | ₩104,196 | ₩103,128 | ₩103,796 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,954 | ₩104,343 | ₩102,954 | ₩103,008 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,754 | ₩103,889 | ₩102,754 | ₩103,248 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,582 | ₩103,582 | ₩102,727 | ₩102,754 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,464 | ₩104,691 | ₩103,876 | ₩104,170 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,692 | ₩105,799 | ₩103,983 | ₩103,996 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,824 | ₩105,959 | ₩104,517 | ₩105,425 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩103,034 | ₩103,929 | ₩101,832 | ₩103,368 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,620 | ₩102,887 | ₩101,632 | ₩102,273 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,245 | ₩102,193 | ₩101,245 | ₩102,086 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,310 | ₩100,724 | ₩99,842 | ₩100,643 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,113 | ₩102,113 | ₩99,415 | ₩100,109 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,220 | ₩102,887 | ₩101,191 | ₩101,792 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩100,056 | ₩102,099 | ₩99,909 | ₩101,432 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,204 | ₩101,712 | ₩100,897 | ₩101,619 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,275 | ₩103,435 | ₩100,216 | ₩100,296 | -2.88% | 6.3만 |
|---|