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 | ₩153,086 | ₩154,848 | ₩152,632 | ₩152,926 | -0.10% | 6.9만 |
| 2026.10.08 | ₩151,604 | ₩153,967 | ₩151,604 | ₩153,486 | +1.24% | 15.5만 |
| 2026.10.07 | ₩150,990 | ₩151,885 | ₩148,307 | ₩149,402 | -1.05% | 6.9만 |
| 2026.10.06 | ₩148,494 | ₩151,017 | ₩148,241 | ₩150,496 | +1.35% | 5만 |
| 2026.10.05 | ₩147,200 | ₩150,590 | ₩146,305 | ₩149,642 | +1.66% | 8.2만 |
| 2026.10.02 | ₩145,224 | ₩147,613 | ₩145,224 | ₩147,507 | +1.57% | 6.6만 |
| 2026.10.01 | ₩142,942 | ₩147,106 | ₩142,942 | ₩146,893 | +2.76% | 7.8만 |
| 2026.09.30 | ₩144,690 | ₩144,877 | ₩143,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,435 |
| -0.87% |
| 4.8만 |
| 2026.09.29 | ₩143,676 | ₩145,037 | ₩143,462 | ₩144,130 | +0.32% | 11.3만 |
|---|
| 2026.09.28 | ₩148,121 | ₩148,121 | ₩145,771 | ₩145,851 | -1.53% | 9.9만 |
|---|
| 2026.09.25 | ₩146,906 | ₩147,146 | ₩145,838 | ₩146,786 | -0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩148,855 | ₩149,736 | ₩147,587 | ₩148,201 | -0.44% | 14만 |
|---|
| 2026.09.23 | ₩147,787 | ₩149,228 | ₩147,493 | ₩147,600 | -0.13% | 10.8만 |
|---|
| 2026.09.22 | ₩147,306 | ₩149,308 | ₩146,626 | ₩146,812 | -0.34% | 8.3만 |
|---|
| 2026.09.21 | ₩149,736 | ₩150,216 | ₩148,494 | ₩149,068 | -0.45% | 4.2만 |
|---|
| 2026.09.18 | ₩152,232 | ₩153,126 | ₩151,671 | ₩152,031 | -0.13% | 7.7만 |
|---|
| 2026.09.17 | ₩150,350 | ₩152,699 | ₩150,350 | ₩152,405 | +1.37% | 2.6만 |
|---|
| 2026.09.16 | ₩154,367 | ₩154,367 | ₩150,550 | ₩151,297 | -1.99% | 8.8만 |
|---|
| 2026.09.15 | ₩153,954 | ₩156,823 | ₩153,954 | ₩156,316 | +1.53% | 6.8만 |
|---|
| 2026.09.14 | ₩156,543 | ₩156,703 | ₩152,352 | ₩153,126 | -2.18% | 10.5만 |
|---|
| 2026.09.11 | ₩154,154 | ₩155,902 | ₩153,793 | ₩154,888 | +0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩157,531 | ₩157,531 | ₩153,233 | ₩154,621 | -1.85% | 6.2만 |
|---|
| 2026.09.09 | ₩157,130 | ₩157,704 | ₩155,422 | ₩155,889 | -0.79% | 6.7만 |
|---|
| 2026.09.08 | ₩155,422 | ₩156,717 | ₩154,501 | ₩155,448 | +0.02% | 7.1만 |
|---|
| 2026.09.04 | ₩154,034 | ₩154,167 | ₩151,885 | ₩153,713 | -0.21% | 4.8만 |
|---|
| 2026.09.03 | ₩156,196 | ₩156,783 | ₩154,875 | ₩155,168 | -0.66% | 6.1만 |
|---|
| 2026.09.02 | ₩154,047 | ₩156,476 | ₩153,820 | ₩155,889 | +1.20% | 4.1만 |
|---|
| 2026.09.01 | ₩155,408 | ₩155,408 | ₩153,246 | ₩154,995 | -0.27% | 8.6만 |
|---|
| 2026.08.31 | ₩153,299 | ₩154,367 | ₩151,498 | ₩153,446 | +0.10% | 8.9만 |
|---|
| 2026.08.28 | ₩150,189 | ₩151,070 | ₩149,762 | ₩150,657 | +0.31% | 4.7만 |
|---|
| 2026.08.27 | ₩149,682 | ₩151,030 | ₩147,747 | ₩150,016 | +0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩146,893 | ₩150,763 | ₩146,532 | ₩149,696 | +1.91% | 9만 |
|---|
| 2026.08.25 | ₩148,628 | ₩150,043 | ₩148,107 | ₩148,107 | -0.35% | 13.6만 |
|---|
| 2026.08.24 | ₩151,444 | ₩152,098 | ₩149,108 | ₩150,563 | -0.58% | 13.1만 |
|---|
| 2026.08.21 | ₩152,792 | ₩153,433 | ₩151,364 | ₩151,991 | -0.52% | 7.4만 |
|---|
| 2026.08.20 | ₩153,486 | ₩154,648 | ₩151,791 | ₩152,258 | -0.80% | 5.7만 |
|---|
| 2026.08.19 | ₩152,712 | ₩153,259 | ₩151,444 | ₩151,751 | -0.63% | 5.5만 |
|---|
| 2026.08.18 | ₩151,684 | ₩152,152 | ₩150,830 | ₩151,858 | +0.11% | 11.8만 |
|---|
| 2026.08.17 | ₩149,015 | ₩149,963 | ₩148,107 | ₩149,856 | +0.56% | 8.6만 |
|---|
| 2026.08.14 | ₩146,759 | ₩148,855 | ₩146,759 | ₩148,481 | +1.17% | 9.9만 |
|---|
| 2026.08.13 | ₩144,690 | ₩146,225 | ₩144,049 | ₩146,145 | +1.01% | 5.8만 |
|---|
| 2026.08.12 | ₩145,197 | ₩146,198 | ₩145,024 | ₩145,851 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩143,783 | ₩146,078 | ₩143,783 | ₩146,025 | +1.56% | 4.1만 |
|---|
| 2026.08.10 | ₩138,804 | ₩144,143 | ₩138,804 | ₩144,063 | +3.79% | 22.3만 |
|---|
| 2026.08.07 | ₩137,816 | ₩138,790 | ₩136,308 | ₩137,282 | -0.39% | 7.8만 |
|---|
| 2026.08.06 | ₩139,324 | ₩139,645 | ₩137,549 | ₩138,630 | -0.50% | 6.9만 |
|---|
| 2026.08.05 | ₩140,285 | ₩140,285 | ₩136,748 | ₩136,842 | -2.45% | 6.3만 |
|---|
| 2026.08.04 | ₩138,617 | ₩140,459 | ₩137,202 | ₩140,032 | +1.02% | 24.6만 |
|---|
| 2026.08.03 | ₩140,619 | ₩141,874 | ₩139,151 | ₩140,632 | +0.01% | 26.3만 |
|---|
| 2026.07.31 | ₩140,779 | ₩142,808 | ₩139,845 | ₩142,608 | +1.30% | 6.4만 |
|---|
| 2026.07.30 | ₩139,071 | ₩140,672 | ₩138,377 | ₩140,566 | +1.07% | 4.3만 |
|---|
| 2026.07.29 | ₩140,913 | ₩141,220 | ₩139,698 | ₩139,992 | -0.65% | 10.3만 |
|---|
| 2026.07.28 | ₩139,845 | ₩140,432 | ₩136,948 | ₩137,456 | -1.71% | 7.5만 |
|---|
| 2026.07.27 | ₩140,566 | ₩142,781 | ₩139,525 | ₩139,698 | -0.62% | 6.3만 |
|---|
| 2026.07.24 | ₩143,062 | ₩145,384 | ₩142,968 | ₩143,235 | +0.12% | 4.8만 |
|---|
| 2026.07.23 | ₩145,117 | ₩145,491 | ₩142,581 | ₩142,821 | -1.58% | 8.4만 |
|---|
| 2026.07.22 | ₩142,821 | ₩143,756 | ₩142,141 | ₩142,915 | +0.07% | 5.6만 |
|---|
| 2026.07.21 | ₩139,605 | ₩140,966 | ₩139,244 | ₩140,953 | +0.97% | 8.3만 |
|---|
| 2026.07.20 | ₩139,111 | ₩140,926 | ₩139,111 | ₩139,618 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩139,925 | ₩140,299 | ₩138,417 | ₩139,578 | -0.25% | 8.1만 |
|---|
| 2026.07.16 | ₩137,336 | ₩138,777 | ₩137,336 | ₩138,163 | +0.60% | 4.9만 |
|---|
| 2026.07.15 | ₩138,777 | ₩138,777 | ₩135,560 | ₩137,122 | -1.19% | 10만 |
|---|
| 2026.07.14 | ₩138,777 | ₩139,097 | ₩136,855 | ₩138,657 | -0.09% | 7.9만 |
|---|
| 2026.07.13 | ₩135,947 | ₩138,577 | ₩135,947 | ₩137,883 | +1.42% | 15.9만 |
|---|
| 2026.07.10 | ₩134,773 | ₩134,773 | ₩132,517 | ₩134,332 | -0.33% | 10만 |
|---|
| 2026.07.09 | ₩135,320 | ₩135,320 | ₩133,865 | ₩134,039 | -0.95% | 3.9만 |
|---|
| 2026.07.08 | ₩135,120 | ₩136,415 | ₩133,478 | ₩135,934 | +0.60% | 10.4만 |
|---|
| 2026.07.07 | ₩130,702 | ₩133,438 | ₩130,702 | ₩133,051 | +1.80% | 8.1만 |
|---|
| 2026.07.06 | ₩129,674 | ₩130,995 | ₩129,674 | ₩129,834 | +0.12% | 8만 |
|---|
| 2026.07.02 | ₩130,034 | ₩130,848 | ₩129,247 | ₩130,061 | +0.02% | 6.3만 |
|---|
| 2026.07.01 | ₩130,275 | ₩131,289 | ₩128,873 | ₩129,193 | -0.83% | 8.8만 |
|---|
| 2026.06.30 | ₩131,249 | ₩132,610 | ₩130,608 | ₩130,755 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩131,863 | ₩132,771 | ₩131,035 | ₩131,289 | -0.44% | 8.3만 |
|---|
| 2026.06.26 | ₩131,769 | ₩132,624 | ₩131,169 | ₩131,556 | -0.16% | 9.3만 |
|---|
| 2026.06.25 | ₩129,781 | ₩132,557 | ₩129,394 | ₩132,130 | +1.81% | 14.3만 |
|---|
| 2026.06.24 | ₩129,927 | ₩130,555 | ₩129,193 | ₩130,221 | +0.23% | 13.8만 |
|---|
| 2026.06.23 | ₩130,808 | ₩132,357 | ₩130,488 | ₩132,023 | +0.93% | 9.1만 |
|---|
| 2026.06.22 | ₩129,634 | ₩131,409 | ₩128,913 | ₩131,409 | +1.37% | 6.4만 |
|---|
| 2026.06.18 | ₩130,662 | ₩130,662 | ₩128,740 | ₩129,834 | -0.63% | 16.7만 |
|---|
| 2026.06.17 | ₩132,891 | ₩133,425 | ₩131,422 | ₩131,863 | -0.77% | 18.9만 |
|---|
| 2026.06.16 | ₩133,024 | ₩133,838 | ₩132,917 | ₩133,385 | +0.27% | 26.5만 |
|---|
| 2026.06.15 | ₩133,798 | ₩135,881 | ₩133,611 | ₩134,399 | +0.45% | 12.4만 |
|---|
| 2026.06.12 | ₩137,963 | ₩140,499 | ₩137,669 | ₩139,017 | +0.76% | 12.9만 |
|---|
| 2026.06.11 | ₩141,700 | ₩141,700 | ₩137,696 | ₩137,736 | -2.80% | 12.1만 |
|---|
| 2026.06.10 | ₩139,151 | ₩142,114 | ₩139,151 | ₩140,299 | +0.82% | 16.5만 |
|---|
| 2026.06.09 | ₩139,978 | ₩139,978 | ₩136,588 | ₩138,203 | -1.27% | 12.6만 |
|---|
| 2026.06.08 | ₩139,792 | ₩141,794 | ₩139,792 | ₩140,472 | +0.49% | 8.2만 |
|---|
| 2026.06.05 | ₩142,141 | ₩142,141 | ₩138,777 | ₩138,857 | -2.31% | 21.9만 |
|---|
| 2026.06.04 | ₩140,993 | ₩142,875 | ₩140,913 | ₩142,381 | +0.98% | 6.8만 |
|---|
| 2026.06.03 | ₩140,739 | ₩143,342 | ₩140,739 | ₩141,954 | +0.86% | 6.5만 |
|---|
| 2026.06.02 | ₩138,323 | ₩140,552 | ₩138,323 | ₩140,205 | +1.36% | 7.7만 |
|---|
| 2026.06.01 | ₩137,923 | ₩140,045 | ₩137,923 | ₩138,443 | +0.38% | 11.6만 |
|---|
| 2026.05.29 | ₩137,482 | ₩137,776 | ₩135,814 | ₩136,495 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩139,404 | ₩139,605 | ₩137,496 | ₩138,230 | -0.84% | 18.2만 |
|---|
| 2026.05.27 | ₩138,483 | ₩139,765 | ₩137,295 | ₩138,270 | -0.15% | 30.7만 |
|---|
| 2026.05.26 | ₩142,688 | ₩144,250 | ₩140,606 | ₩140,606 | -1.46% | 10.2만 |
|---|
| 2026.05.22 | ₩143,209 | ₩144,397 | ₩142,795 | ₩144,156 | +0.66% | 8.6만 |
|---|
| 2026.05.21 | ₩146,385 | ₩146,639 | ₩142,394 | ₩143,035 | -2.29% | 9.8만 |
|---|
| 2026.05.20 | ₩147,293 | ₩148,801 | ₩144,250 | ₩144,930 | -1.60% | 13만 |
|---|
| 2026.05.19 | ₩146,772 | ₩148,201 | ₩145,451 | ₩147,760 | +0.67% | 13만 |
|---|
| 2026.05.18 | ₩142,835 | ₩146,212 | ₩141,860 | ₩146,012 | +2.22% | 8.7만 |
|---|
| 2026.05.15 | ₩142,114 | ₩143,489 | ₩142,047 | ₩143,449 | +0.94% | 9.1만 |
|---|
| 2026.05.14 | ₩139,378 | ₩141,033 | ₩139,378 | ₩140,739 | +0.98% | 2만 |
|---|
| 2026.05.13 | ₩139,658 | ₩139,872 | ₩137,936 | ₩139,645 | -0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩139,885 | ₩140,299 | ₩138,537 | ₩139,845 | -0.03% | 5.4만 |
|---|
| 2026.05.11 | ₩136,735 | ₩139,124 | ₩136,735 | ₩138,817 | +1.52% | 8.7만 |
|---|
| 2026.05.08 | ₩135,707 | ₩136,828 | ₩134,893 | ₩135,387 | -0.24% | 5.8만 |
|---|
| 2026.05.07 | ₩136,094 | ₩136,254 | ₩133,999 | ₩135,854 | -0.18% | 14.4만 |
|---|
| 2026.05.06 | ₩140,579 | ₩141,260 | ₩138,270 | ₩138,657 | -1.37% | 11.4만 |
|---|
| 2026.05.05 | ₩145,318 | ₩146,439 | ₩144,717 | ₩145,371 | +0.04% | 7.5만 |
|---|
| 2026.05.04 | ₩143,756 | ₩146,319 | ₩143,449 | ₩145,825 | +1.44% | 13.7만 |
|---|
| 2026.05.01 | ₩145,144 | ₩145,518 | ₩142,248 | ₩144,009 | -0.78% | 13.2만 |
|---|
| 2026.04.30 | ₩142,354 | ₩146,385 | ₩141,580 | ₩146,185 | +2.69% | 13.7만 |
|---|
| 2026.04.29 | ₩142,675 | ₩144,156 | ₩141,941 | ₩144,156 | +1.04% | 10.1만 |
|---|
| 2026.04.28 | ₩140,699 | ₩141,460 | ₩139,952 | ₩140,819 | +0.09% | 11.8만 |
|---|
| 2026.04.27 | ₩139,378 | ₩140,539 | ₩138,257 | ₩138,697 | -0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩138,003 | ₩138,724 | ₩136,828 | ₩138,724 | +0.52% | 7.6만 |
|---|
| 2026.04.23 | ₩137,896 | ₩138,777 | ₩137,215 | ₩138,297 | +0.29% | 11.7만 |
|---|
| 2026.04.22 | ₩135,467 | ₩137,349 | ₩135,467 | ₩137,042 | +1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩133,264 | ₩134,920 | ₩132,477 | ₩134,666 | +1.05% | 9.8만 |
|---|
| 2026.04.20 | ₩132,717 | ₩133,692 | ₩131,983 | ₩132,464 | -0.19% | 7.6만 |
|---|
| 2026.04.17 | ₩130,515 | ₩132,490 | ₩128,246 | ₩132,157 | +1.26% | 23.8만 |
|---|
| 2026.04.16 | ₩134,145 | ₩136,722 | ₩134,145 | ₩135,961 | +1.35% | 9.9만 |
|---|
| 2026.04.15 | ₩133,692 | ₩135,160 | ₩133,011 | ₩134,092 | +0.30% | 7.4만 |
|---|
| 2026.04.14 | ₩136,188 | ₩136,188 | ₩133,625 | ₩134,292 | -1.39% | 9.3만 |
|---|
| 2026.04.13 | ₩138,750 | ₩139,084 | ₩136,321 | ₩137,402 | -0.97% | 7.2만 |
|---|
| 2026.04.10 | ₩136,868 | ₩137,950 | ₩135,760 | ₩137,282 | +0.30% | 7.8만 |
|---|
| 2026.04.09 | ₩139,711 | ₩141,487 | ₩136,975 | ₩137,509 | -1.58% | 27.5만 |
|---|
| 2026.04.08 | ₩135,667 | ₩140,085 | ₩134,492 | ₩139,578 | +2.88% | 38.4만 |
|---|
| 2026.04.07 | ₩143,222 | ₩145,358 | ₩143,222 | ₩144,223 | +0.70% | 9.2만 |
|---|
| 2026.04.06 | ₩141,834 | ₩143,235 | ₩141,527 | ₩143,075 | +0.88% | 10.2만 |
|---|
| 2026.04.02 | ₩144,904 | ₩145,918 | ₩141,540 | ₩142,314 | -1.79% | 14만 |
|---|
| 2026.04.01 | ₩142,902 | ₩144,690 | ₩139,925 | ₩141,393 | -1.06% | 42.6만 |
|---|
| 2026.03.31 | ₩148,067 | ₩149,816 | ₩143,382 | ₩146,118 | -1.32% | 35.3만 |
|---|
| 2026.03.30 | ₩151,631 | ₩152,178 | ₩147,400 | ₩147,854 | -2.49% | 27.5만 |
|---|
| 2026.03.27 | ₩148,895 | ₩151,017 | ₩148,067 | ₩150,483 | +1.07% | 32.7만 |
|---|
| 2026.03.26 | ₩146,505 | ₩149,562 | ₩146,492 | ₩148,494 | +1.36% | 14.1만 |
|---|
| 2026.03.25 | ₩144,944 | ₩146,879 | ₩144,477 | ₩146,279 | +0.92% | 7.5만 |
|---|
| 2026.03.24 | ₩143,475 | ₩147,213 | ₩143,475 | ₩145,972 | +1.74% | 10.9만 |
|---|
| 2026.03.23 | ₩139,298 | ₩143,542 | ₩138,684 | ₩142,701 | +2.44% | 18.1만 |
|---|
| 2026.03.20 | ₩143,195 | ₩144,543 | ₩141,887 | ₩142,127 | -0.75% | 13.9만 |
|---|
| 2026.03.19 | ₩140,672 | ₩143,729 | ₩140,672 | ₩142,488 | +1.29% | 25.5만 |
|---|
| 2026.03.18 | ₩139,685 | ₩140,459 | ₩139,244 | ₩139,685 | 0.00% | 20.2만 |
|---|
| 2026.03.17 | ₩138,577 | ₩140,446 | ₩138,470 | ₩139,444 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩137,709 | ₩138,150 | ₩136,281 | ₩137,656 | -0.04% | 4.5만 |
|---|
| 2026.03.13 | ₩137,109 | ₩137,816 | ₩136,428 | ₩137,242 | +0.10% | 9.9만 |
|---|
| 2026.03.12 | ₩137,069 | ₩139,057 | ₩136,668 | ₩137,322 | +0.19% | 11.1만 |
|---|
| 2026.03.11 | ₩133,078 | ₩136,762 | ₩133,078 | ₩136,561 | +2.62% | 13.7만 |
|---|
| 2026.03.10 | ₩133,972 | ₩135,413 | ₩132,704 | ₩133,345 | -0.47% | 18.4만 |
|---|
| 2026.03.09 | ₩136,508 | ₩136,815 | ₩134,065 | ₩135,120 | -1.02% | 27.4만 |
|---|
| 2026.03.06 | ₩136,388 | ₩137,082 | ₩134,426 | ₩135,240 | -0.84% | 40.9만 |
|---|
| 2026.03.05 | ₩135,133 | ₩136,655 | ₩134,052 | ₩135,066 | -0.05% | 24.1만 |
|---|
| 2026.03.04 | ₩134,079 | ₩134,933 | ₩132,183 | ₩134,653 | +0.43% | 62.2만 |
|---|
| 2026.03.03 | ₩137,496 | ₩137,602 | ₩133,785 | ₩135,000 | -1.82% | 42.5만 |
|---|
| 2026.03.02 | ₩137,482 | ₩137,629 | ₩133,478 | ₩136,148 | -0.97% | 79.9만 |
|---|
| 2026.02.27 | ₩132,437 | ₩133,585 | ₩130,955 | ₩133,184 | +0.56% | 18.9만 |
|---|
| 2026.02.26 | ₩129,113 | ₩132,143 | ₩128,299 | ₩131,196 | +1.61% | 11.2만 |
|---|
| 2026.02.25 | ₩131,903 | ₩131,903 | ₩128,713 | ₩130,234 | -1.26% | 6.6만 |
|---|
| 2026.02.24 | ₩130,942 | ₩131,382 | ₩129,247 | ₩131,342 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩131,609 | ₩133,865 | ₩130,755 | ₩130,969 | -0.49% | 6.8만 |
|---|
| 2026.02.20 | ₩130,515 | ₩131,596 | ₩130,101 | ₩131,396 | +0.67% | 11.4만 |
|---|
| 2026.02.19 | ₩130,622 | ₩132,197 | ₩129,794 | ₩131,009 | +0.30% | 13.3만 |
|---|
| 2026.02.18 | ₩128,286 | ₩129,073 | ₩127,765 | ₩129,006 | +0.56% | 7.5만 |
|---|
| 2026.02.17 | ₩128,446 | ₩128,806 | ₩125,096 | ₩126,777 | -1.30% | 6.8만 |
|---|
| 2026.02.13 | ₩125,803 | ₩128,513 | ₩125,803 | ₩128,112 | +1.84% | 11.4만 |
|---|
| 2026.02.12 | ₩128,379 | ₩128,926 | ₩125,269 | ₩126,150 | -1.74% | 22.3만 |
|---|
| 2026.02.11 | ₩126,777 | ₩128,486 | ₩126,591 | ₩128,379 | +1.26% | 14.2만 |
|---|
| 2026.02.10 | ₩125,443 | ₩125,443 | ₩124,094 | ₩124,975 | -0.37% | 7.9만 |
|---|
| 2026.02.09 | ₩124,135 | ₩125,322 | ₩123,707 | ₩125,002 | +0.70% | 16.7만 |
|---|
| 2026.02.06 | ₩122,359 | ₩124,815 | ₩122,359 | ₩124,602 | +1.83% | 28만 |
|---|
| 2026.02.05 | ₩122,132 | ₩122,199 | ₩119,636 | ₩121,852 | -0.23% | 20.7만 |
|---|
| 2026.02.04 | ₩120,931 | ₩123,467 | ₩120,931 | ₩123,173 | +1.85% | 17.2만 |
|---|
| 2026.02.03 | ₩117,287 | ₩120,437 | ₩116,513 | ₩120,317 | +2.58% | 38.9만 |
|---|
| 2026.02.02 | ₩116,526 | ₩118,021 | ₩116,126 | ₩116,873 | +0.30% | 28.2만 |
|---|
| 2026.01.30 | ₩118,408 | ₩119,356 | ₩116,900 | ₩119,329 | +0.78% | 20.8만 |
|---|
| 2026.01.29 | ₩120,491 | ₩121,892 | ₩118,582 | ₩118,662 | -1.52% | 22.4만 |
|---|
| 2026.01.28 | ₩117,407 | ₩118,075 | ₩116,700 | ₩117,901 | +0.42% | 27.6만 |
|---|
| 2026.01.27 | ₩116,460 | ₩117,367 | ₩115,725 | ₩116,953 | +0.42% | 6.1만 |
|---|
| 2026.01.26 | ₩117,554 | ₩117,554 | ₩115,352 | ₩116,166 | -1.18% | 8만 |
|---|
| 2026.01.23 | ₩116,793 | ₩118,221 | ₩115,979 | ₩116,126 | -0.57% | 6.4만 |
|---|
| 2026.01.22 | ₩114,804 | ₩115,539 | ₩114,257 | ₩115,458 | +0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩113,416 | ₩115,458 | ₩113,416 | ₩115,005 | +1.40% | 15.8만 |
|---|
| 2026.01.20 | ₩112,829 | ₩112,829 | ₩111,281 | ₩111,574 | -1.11% | 14.7만 |
|---|
| 2026.01.16 | ₩111,548 | ₩111,961 | ₩111,361 | ₩111,828 | +0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩111,708 | ₩113,043 | ₩111,094 | ₩111,628 | -0.07% | 5.5만 |
|---|
| 2026.01.14 | ₩111,160 | ₩114,271 | ₩111,160 | ₩112,789 | +1.46% | 10.2만 |
|---|
| 2026.01.13 | ₩110,039 | ₩111,721 | ₩110,039 | ₩110,787 | +0.68% | 13.7만 |
|---|
| 2026.01.12 | ₩109,959 | ₩109,959 | ₩108,544 | ₩109,025 | -0.85% | 12.3만 |
|---|
| 2026.01.09 | ₩110,747 | ₩110,853 | ₩109,692 | ₩109,866 | -0.80% | 3.4만 |
|---|
| 2026.01.08 | ₩107,250 | ₩111,027 | ₩107,250 | ₩110,266 | +2.81% | 8.4만 |
|---|
| 2026.01.07 | ₩108,451 | ₩108,451 | ₩106,622 | ₩106,943 | -1.39% | 3.5만 |
|---|
| 2026.01.06 | ₩110,199 | ₩110,199 | ₩107,450 | ₩107,837 | -2.14% | 17.9만 |
|---|
| 2026.01.05 | ₩111,494 | ₩111,494 | ₩107,436 | ₩110,066 | -1.28% | 18.9만 |
|---|
| 2026.01.02 | ₩106,222 | ₩108,851 | ₩105,821 | ₩108,464 | +2.11% | 2.5만 |
|---|
| 2025.12.31 | ₩106,822 | ₩106,822 | ₩105,995 | ₩106,235 | -0.55% | 2.4만 |
|---|
| 2025.12.30 | ₩106,769 | ₩107,356 | ₩106,716 | ₩107,076 | +0.29% | 3.1만 |
|---|
| 2025.12.29 | ₩105,741 | ₩106,275 | ₩105,341 | ₩106,075 | +0.32% | 2.2만 |
|---|
| 2025.12.26 | ₩105,354 | ₩105,568 | ₩104,473 | ₩105,061 | -0.28% | 5.5만 |
|---|
| 2025.12.24 | ₩105,848 | ₩106,022 | ₩105,434 | ₩105,608 | -0.23% | 3.1만 |
|---|
| 2025.12.23 | ₩105,781 | ₩106,102 | ₩105,368 | ₩106,075 | +0.28% | 4.5만 |
|---|
| 2025.12.22 | ₩105,781 | ₩106,489 | ₩105,408 | ₩105,554 | -0.21% | 6.9만 |
|---|
| 2025.12.19 | ₩105,394 | ₩106,195 | ₩105,181 | ₩105,314 | -0.08% | 24.4만 |
|---|
| 2025.12.18 | ₩107,009 | ₩107,009 | ₩104,794 | ₩105,047 | -1.83% | 5만 |
|---|
| 2025.12.17 | ₩105,194 | ₩107,183 | ₩105,127 | ₩106,996 | +1.71% | 7.3만 |
|---|
| 2025.12.16 | ₩107,196 | ₩107,196 | ₩104,180 | ₩104,447 | -2.57% | 10.8만 |
|---|
| 2025.12.15 | ₩108,464 | ₩108,464 | ₩107,183 | ₩108,171 | -0.27% | 3.3만 |
|---|
| 2025.12.12 | ₩110,813 | ₩110,813 | ₩108,865 | ₩109,185 | -1.47% | 5.6만 |
|---|
| 2025.12.11 | ₩110,640 | ₩111,134 | ₩110,226 | ₩110,480 | -0.14% | 3.6만 |
|---|
| 2025.12.10 | ₩110,827 | ₩111,467 | ₩109,892 | ₩111,321 | +0.45% | 4.2만 |
|---|
| 2025.12.09 | ₩110,066 | ₩111,347 | ₩110,066 | ₩110,587 | +0.47% | 9.6만 |
|---|
| 2025.12.08 | ₩111,307 | ₩111,574 | ₩110,053 | ₩110,239 | -0.96% | 3.9만 |
|---|
| 2025.12.05 | ₩112,175 | ₩113,590 | ₩111,961 | ₩112,015 | -0.14% | 6.9만 |
|---|
| 2025.12.04 | ₩111,281 | ₩112,282 | ₩110,894 | ₩111,961 | +0.61% | 3.6만 |
|---|
| 2025.12.03 | ₩109,559 | ₩111,454 | ₩109,559 | ₩111,347 | +1.63% | 4만 |
|---|
| 2025.12.02 | ₩110,013 | ₩110,013 | ₩108,317 | ₩108,825 | -1.08% | 10.5만 |
|---|
| 2025.12.01 | ₩109,145 | ₩110,853 | ₩109,145 | ₩110,159 | +0.93% | 8.2만 |
|---|
| 2025.11.28 | ₩107,557 | ₩109,559 | ₩107,557 | ₩109,132 | +1.46% | 6.7만 |
|---|
| 2025.11.26 | ₩106,395 | ₩108,331 | ₩106,329 | ₩107,476 | +1.02% | 9.7만 |
|---|
| 2025.11.25 | ₩106,035 | ₩106,569 | ₩105,074 | ₩106,302 | +0.25% | 8.9만 |
|---|
| 2025.11.24 | ₩106,542 | ₩107,129 | ₩104,807 | ₩106,716 | +0.16% | 11.2만 |
|---|
| 2025.11.21 | ₩105,501 | ₩107,129 | ₩104,794 | ₩106,689 | +1.13% | 8.2만 |
|---|
| 2025.11.20 | ₩107,997 | ₩109,892 | ₩105,514 | ₩105,514 | -2.30% | 4.9만 |
|---|
| 2025.11.19 | ₩106,862 | ₩107,503 | ₩106,035 | ₩107,356 | +0.46% | 5.7만 |
|---|
| 2025.11.18 | ₩107,196 | ₩108,985 | ₩107,076 | ₩108,691 | +1.39% | 8.5만 |
|---|
| 2025.11.17 | ₩110,133 | ₩110,133 | ₩107,543 | ₩107,904 | -2.02% | 6.8만 |
|---|
| 2025.11.14 | ₩107,797 | ₩110,426 | ₩107,570 | ₩110,159 | +2.19% | 8.1만 |
|---|
| 2025.11.13 | ₩108,811 | ₩109,612 | ₩107,757 | ₩108,251 | -0.52% | 7.9만 |
|---|
| 2025.11.12 | ₩109,145 | ₩109,666 | ₩108,237 | ₩108,331 | -0.75% | 6.9만 |
|---|
| 2025.11.11 | ₩108,891 | ₩110,400 | ₩108,878 | ₩109,732 | +0.77% | 4.1만 |
|---|
| 2025.11.10 | ₩107,530 | ₩108,251 | ₩106,182 | ₩108,104 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩105,741 | ₩107,116 | ₩105,461 | ₩107,063 | +1.25% | 11.6만 |
|---|
| 2025.11.06 | ₩104,433 | ₩106,702 | ₩104,433 | ₩105,795 | +1.30% | 13.9만 |
|---|
| 2025.11.05 | ₩103,445 | ₩105,074 | ₩103,432 | ₩103,766 | +0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩103,072 | ₩103,619 | ₩102,271 | ₩103,165 | +0.09% | 8만 |
|---|
| 2025.11.03 | ₩103,833 | ₩104,620 | ₩102,751 | ₩104,580 | +0.72% | 5.4만 |
|---|
| 2025.10.31 | ₩103,232 | ₩104,126 | ₩103,058 | ₩103,726 | +0.48% | 9만 |
|---|
| 2025.10.30 | ₩102,885 | ₩104,273 | ₩102,885 | ₩102,938 | +0.05% | 3만 |
|---|
| 2025.10.29 | ₩102,685 | ₩103,819 | ₩102,685 | ₩103,178 | +0.48% | 5.4만 |
|---|
| 2025.10.28 | ₩103,512 | ₩103,512 | ₩102,658 | ₩102,685 | -0.80% | 3.9만 |
|---|
| 2025.10.27 | ₩104,393 | ₩104,620 | ₩103,806 | ₩104,099 | -0.28% | 7.2만 |
|---|
| 2025.10.24 | ₩105,621 | ₩105,728 | ₩103,913 | ₩103,926 | -1.60% | 3.1만 |
|---|
| 2025.10.23 | ₩104,754 | ₩105,888 | ₩104,447 | ₩105,354 | +0.57% | 6.8만 |
|---|
| 2025.10.22 | ₩102,965 | ₩103,859 | ₩101,764 | ₩103,299 | +0.32% | 11.3만 |
|---|
| 2025.10.21 | ₩102,551 | ₩102,818 | ₩101,563 | ₩102,204 | -0.34% | 12.3만 |
|---|
| 2025.10.20 | ₩101,176 | ₩102,124 | ₩101,176 | ₩102,017 | +0.83% | 3.8만 |
|---|
| 2025.10.17 | ₩100,242 | ₩100,656 | ₩99,775 | ₩100,576 | +0.33% | 4.3만 |
|---|
| 2025.10.16 | ₩102,044 | ₩102,044 | ₩99,348 | ₩100,042 | -1.96% | 6.3만 |
|---|
| 2025.10.15 | ₩102,151 | ₩102,818 | ₩101,123 | ₩101,724 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩99,988 | ₩102,031 | ₩99,842 | ₩101,363 | +1.37% | 4만 |
|---|
| 2025.10.13 | ₩101,136 | ₩101,643 | ₩100,829 | ₩101,550 | +0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩103,205 | ₩103,365 | ₩100,149 | ₩100,229 | -2.88% | 6.3만 |
|---|