시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Materials ETF 과거 주가
Invesco S&P 500 Equal Weight Materials ETF · RSPM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Materials ETF · RSPM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,354 | ₩50,461 | ₩50,139 | ₩50,153 | -0.40% | 9.1천 |
| 2026.10.08 | ₩49,777 | ₩50,166 | ₩49,697 | ₩50,153 | +0.75% | 1.4만 |
| 2026.10.07 | ₩50,220 | ₩50,220 | ₩49,750 | ₩49,871 | -0.69% | 2.5만 |
| 2026.10.06 | ₩50,501 | ₩50,904 | ₩50,501 | ₩50,609 | +0.21% | 9.4천 |
| 2026.10.05 | ₩49,724 | ₩50,635 | ₩49,697 | ₩50,488 | +1.54% | 7천 |
| 2026.10.02 | ₩50,126 | ₩50,126 | ₩49,884 | ₩49,898 | -0.45% | 9천 |
| 2026.10.01 | ₩49,429 | ₩49,791 | ₩48,932 | ₩49,697 | +0.54% | 2.1만 |
| 2026.09.30 | ₩50,515 | ₩50,555 | ₩49,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,844 |
| -1.33% |
| 1.6만 |
| 2026.09.29 | ₩50,542 | ₩50,542 | ₩50,139 | ₩50,354 | -0.37% | 2.7만 |
|---|
| 2026.09.28 | ₩50,622 | ₩50,997 | ₩50,394 | ₩50,756 | +0.26% | 2.5만 |
|---|
| 2026.09.25 | ₩51,212 | ₩51,212 | ₩50,890 | ₩51,118 | -0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,614 | ₩51,614 | ₩50,984 | ₩51,065 | -1.07% | 1만 |
|---|
| 2026.09.23 | ₩51,802 | ₩52,110 | ₩51,748 | ₩51,775 | -0.05% | 4.3만 |
|---|
| 2026.09.22 | ₩51,574 | ₩52,097 | ₩51,480 | ₩52,043 | +0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩51,708 | ₩51,708 | ₩51,252 | ₩51,252 | -0.88% | 6만 |
|---|
| 2026.09.18 | ₩52,231 | ₩52,231 | ₩51,574 | ₩51,574 | -1.26% | 1.5만 |
|---|
| 2026.09.17 | ₩52,607 | ₩52,741 | ₩52,379 | ₩52,526 | -0.15% | 1.6만 |
|---|
| 2026.09.16 | ₩52,473 | ₩52,727 | ₩51,789 | ₩52,030 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩52,084 | ₩52,446 | ₩51,950 | ₩52,406 | +0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩52,325 | ₩52,432 | ₩51,963 | ₩52,057 | -0.51% | 7.9만 |
|---|
| 2026.09.11 | ₩52,714 | ₩52,727 | ₩52,486 | ₩52,513 | -0.38% | 3.5만 |
|---|
| 2026.09.10 | ₩52,459 | ₩52,687 | ₩52,352 | ₩52,406 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩53,666 | ₩53,666 | ₩53,009 | ₩53,009 | -1.22% | 2.6만 |
|---|
| 2026.09.08 | ₩54,109 | ₩54,256 | ₩53,679 | ₩53,679 | -0.79% | 2.7만 |
|---|
| 2026.09.04 | ₩53,706 | ₩54,350 | ₩53,706 | ₩54,176 | +0.87% | 1만 |
|---|
| 2026.09.03 | ₩54,900 | ₩54,900 | ₩54,001 | ₩54,323 | -1.05% | 2.2만 |
|---|
| 2026.09.02 | ₩54,404 | ₩54,913 | ₩54,256 | ₩54,752 | +0.64% | 2.9만 |
|---|
| 2026.09.01 | ₩54,055 | ₩54,055 | ₩53,572 | ₩53,720 | -0.62% | 18.5만 |
|---|
| 2026.08.31 | ₩54,672 | ₩54,846 | ₩54,162 | ₩54,269 | -0.74% | 2만 |
|---|
| 2026.08.28 | ₩55,101 | ₩55,490 | ₩54,430 | ₩54,739 | -0.66% | 1.1만 |
|---|
| 2026.08.27 | ₩54,766 | ₩55,034 | ₩54,645 | ₩54,819 | +0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩55,181 | ₩55,771 | ₩55,141 | ₩55,289 | +0.19% | 2.2만 |
|---|
| 2026.08.25 | ₩55,168 | ₩55,315 | ₩54,913 | ₩55,195 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩55,825 | ₩55,932 | ₩55,087 | ₩55,262 | -1.01% | 8.3만 |
|---|
| 2026.08.21 | ₩54,953 | ₩55,557 | ₩54,927 | ₩55,423 | +0.85% | 1.8만 |
|---|
| 2026.08.20 | ₩54,618 | ₩54,645 | ₩54,229 | ₩54,229 | -0.71% | 9.6천 |
|---|
| 2026.08.19 | ₩54,176 | ₩54,578 | ₩54,068 | ₩54,149 | -0.05% | 5.4천 |
|---|
| 2026.08.18 | ₩53,693 | ₩53,693 | ₩53,344 | ₩53,358 | -0.62% | 2.5천 |
|---|
| 2026.08.17 | ₩53,881 | ₩53,881 | ₩53,706 | ₩53,760 | -0.22% | 6.4천 |
|---|
| 2026.08.14 | ₩54,028 | ₩54,189 | ₩54,028 | ₩54,135 | +0.20% | 3.9천 |
|---|
| 2026.08.13 | ₩54,229 | ₩54,269 | ₩53,921 | ₩53,934 | -0.54% | 9천 |
|---|
| 2026.08.12 | ₩55,074 | ₩55,074 | ₩54,122 | ₩54,229 | -1.53% | 8.6천 |
|---|
| 2026.08.11 | ₩54,578 | ₩55,101 | ₩54,578 | ₩54,819 | +0.44% | 1.8만 |
|---|
| 2026.08.10 | ₩54,337 | ₩54,712 | ₩54,256 | ₩54,712 | +0.69% | 14.8만 |
|---|
| 2026.08.07 | ₩53,974 | ₩54,457 | ₩53,974 | ₩54,417 | +0.82% | 8천 |
|---|
| 2026.08.06 | ₩54,269 | ₩54,269 | ₩53,679 | ₩53,760 | -0.94% | 1.3만 |
|---|
| 2026.08.05 | ₩54,323 | ₩54,417 | ₩54,135 | ₩54,283 | -0.07% | 1.6만 |
|---|
| 2026.08.04 | ₩52,727 | ₩53,787 | ₩52,593 | ₩53,787 | +2.01% | 6만 |
|---|
| 2026.08.03 | ₩52,593 | ₩52,781 | ₩52,285 | ₩52,754 | +0.31% | 2.2만 |
|---|
| 2026.07.31 | ₩53,063 | ₩53,063 | ₩52,231 | ₩52,231 | -1.57% | 1.2만 |
|---|
| 2026.07.30 | ₩53,706 | ₩53,706 | ₩52,928 | ₩53,237 | -0.87% | 14.5만 |
|---|
| 2026.07.29 | ₩53,291 | ₩53,626 | ₩52,928 | ₩53,277 | -0.03% | 10.7만 |
|---|
| 2026.07.28 | ₩54,216 | ₩54,216 | ₩53,921 | ₩53,988 | -0.42% | 7.1천 |
|---|
| 2026.07.27 | ₩52,808 | ₩52,888 | ₩52,513 | ₩52,888 | +0.15% | 7.8천 |
|---|
| 2026.07.24 | ₩51,413 | ₩52,701 | ₩51,413 | ₩52,701 | +2.50% | 1만 |
|---|
| 2026.07.23 | ₩51,588 | ₩51,735 | ₩51,373 | ₩51,547 | -0.08% | 2.9만 |
|---|
| 2026.07.22 | ₩51,440 | ₩52,097 | ₩51,440 | ₩52,084 | +1.25% | 8.1만 |
|---|
| 2026.07.21 | ₩51,413 | ₩51,614 | ₩51,292 | ₩51,292 | -0.23% | 4.1천 |
|---|
| 2026.07.20 | ₩51,976 | ₩51,976 | ₩51,105 | ₩51,225 | -1.44% | 4.2천 |
|---|
| 2026.07.17 | ₩51,923 | ₩52,137 | ₩51,588 | ₩51,748 | -0.34% | 4.3천 |
|---|
| 2026.07.16 | ₩51,360 | ₩52,030 | ₩51,360 | ₩51,990 | +1.23% | 1.8만 |
|---|
| 2026.07.15 | ₩51,534 | ₩51,748 | ₩51,091 | ₩51,507 | -0.05% | 9.7천 |
|---|
| 2026.07.14 | ₩52,017 | ₩52,017 | ₩51,561 | ₩51,574 | -0.85% | 9천 |
|---|
| 2026.07.13 | ₩51,668 | ₩52,298 | ₩51,360 | ₩51,480 | -0.36% | 18.2만 |
|---|
| 2026.07.10 | ₩51,789 | ₩51,923 | ₩51,601 | ₩51,708 | -0.16% | 6.2천 |
|---|
| 2026.07.09 | ₩51,078 | ₩51,360 | ₩50,904 | ₩51,038 | -0.08% | 9.4천 |
|---|
| 2026.07.08 | ₩51,815 | ₩51,815 | ₩50,689 | ₩50,944 | -1.68% | 1.1만 |
|---|
| 2026.07.07 | ₩52,808 | ₩52,808 | ₩52,191 | ₩52,325 | -0.91% | 4.4천 |
|---|
| 2026.07.06 | ₩52,499 | ₩52,768 | ₩52,231 | ₩52,768 | +0.51% | 8천 |
|---|
| 2026.07.02 | ₩52,231 | ₩52,781 | ₩52,218 | ₩52,781 | +1.05% | 8.9천 |
|---|
| 2026.07.01 | ₩51,856 | ₩52,298 | ₩51,574 | ₩51,923 | +0.13% | 3.3만 |
|---|
| 2026.06.30 | ₩52,218 | ₩52,218 | ₩51,681 | ₩51,815 | -0.77% | 9.4천 |
|---|
| 2026.06.29 | ₩52,258 | ₩52,258 | ₩51,252 | ₩51,681 | -1.10% | 7.2천 |
|---|
| 2026.06.26 | ₩52,486 | ₩52,687 | ₩52,325 | ₩52,633 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩52,325 | ₩53,036 | ₩52,204 | ₩52,754 | +0.82% | 1.4만 |
|---|
| 2026.06.24 | ₩51,534 | ₩52,338 | ₩51,534 | ₩52,097 | +1.09% | 9.9천 |
|---|
| 2026.06.23 | ₩51,789 | ₩52,178 | ₩51,695 | ₩51,695 | -0.18% | 7.1천 |
|---|
| 2026.06.22 | ₩52,271 | ₩52,687 | ₩52,271 | ₩52,459 | +0.36% | 9천 |
|---|
| 2026.06.18 | ₩53,317 | ₩53,465 | ₩52,942 | ₩52,942 | -0.70% | 7.1천 |
|---|
| 2026.06.17 | ₩54,082 | ₩54,430 | ₩53,076 | ₩53,170 | -1.69% | 1.8만 |
|---|
| 2026.06.16 | ₩53,720 | ₩54,109 | ₩53,720 | ₩53,773 | +0.10% | 8.9천 |
|---|
| 2026.06.15 | ₩54,243 | ₩54,417 | ₩53,666 | ₩53,720 | -0.96% | 1.1만 |
|---|
| 2026.06.12 | ₩52,701 | ₩53,572 | ₩52,701 | ₩53,505 | +1.53% | 1.1만 |
|---|
| 2026.06.11 | ₩51,145 | ₩52,432 | ₩51,145 | ₩52,406 | +2.46% | 1.1만 |
|---|
| 2026.06.10 | ₩51,762 | ₩51,869 | ₩50,689 | ₩50,689 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩51,547 | ₩51,896 | ₩50,997 | ₩51,896 | +0.68% | 6천 |
|---|
| 2026.06.08 | ₩51,842 | ₩51,842 | ₩51,038 | ₩51,038 | -1.55% | 6.4천 |
|---|
| 2026.06.05 | ₩52,352 | ₩52,419 | ₩51,655 | ₩51,789 | -1.08% | 7.4천 |
|---|
| 2026.06.04 | ₩52,808 | ₩53,036 | ₩52,459 | ₩52,701 | -0.20% | 1.3만 |
|---|
| 2026.06.03 | ₩52,633 | ₩53,237 | ₩52,633 | ₩52,808 | +0.33% | 5.5천 |
|---|
| 2026.06.02 | ₩52,057 | ₩52,982 | ₩51,990 | ₩52,754 | +1.34% | 1.6만 |
|---|
| 2026.06.01 | ₩51,896 | ₩52,352 | ₩51,547 | ₩52,151 | +0.49% | 2.6만 |
|---|
| 2026.05.29 | ₩52,741 | ₩52,928 | ₩52,473 | ₩52,513 | -0.43% | 6.1만 |
|---|
| 2026.05.28 | ₩52,379 | ₩52,848 | ₩52,164 | ₩52,794 | +0.79% | 1.1만 |
|---|
| 2026.05.27 | ₩52,097 | ₩52,580 | ₩52,097 | ₩52,499 | +0.77% | 5천 |
|---|
| 2026.05.26 | ₩51,842 | ₩52,285 | ₩51,842 | ₩52,164 | +0.62% | 7.7천 |
|---|
| 2026.05.22 | ₩51,453 | ₩51,534 | ₩51,145 | ₩51,453 | 0.00% | 9.1천 |
|---|
| 2026.05.21 | ₩50,689 | ₩51,333 | ₩50,273 | ₩51,132 | +0.87% | 1.7만 |
|---|
| 2026.05.20 | ₩50,126 | ₩50,877 | ₩50,099 | ₩50,850 | +1.44% | 1.1만 |
|---|
| 2026.05.19 | ₩50,997 | ₩50,997 | ₩49,992 | ₩50,153 | -1.66% | 2.5만 |
|---|
| 2026.05.18 | ₩51,373 | ₩51,695 | ₩51,212 | ₩51,333 | -0.08% | 1.6만 |
|---|
| 2026.05.15 | ₩52,164 | ₩52,204 | ₩51,467 | ₩51,467 | -1.34% | 9.8천 |
|---|
| 2026.05.14 | ₩53,331 | ₩53,331 | ₩52,835 | ₩52,835 | -0.93% | 5.6천 |
|---|
| 2026.05.13 | ₩53,492 | ₩53,760 | ₩53,277 | ₩53,277 | -0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩53,451 | ₩53,639 | ₩52,861 | ₩53,532 | +0.15% | 1.3만 |
|---|
| 2026.05.11 | ₩53,465 | ₩53,814 | ₩53,371 | ₩53,653 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩53,009 | ₩53,451 | ₩53,009 | ₩53,130 | +0.23% | 8천 |
|---|
| 2026.05.07 | ₩53,948 | ₩53,948 | ₩53,009 | ₩53,009 | -1.74% | 1.1만 |
|---|
| 2026.05.06 | ₩53,840 | ₩54,256 | ₩53,840 | ₩54,095 | +0.47% | 2.3만 |
|---|
| 2026.05.05 | ₩52,540 | ₩53,344 | ₩52,540 | ₩53,076 | +1.02% | 4천 |
|---|
| 2026.05.04 | ₩52,660 | ₩52,660 | ₩52,097 | ₩52,178 | -0.92% | 2.4만 |
|---|
| 2026.05.01 | ₩53,022 | ₩53,022 | ₩52,674 | ₩52,808 | -0.40% | 1.9만 |
|---|
| 2026.04.30 | ₩52,794 | ₩52,875 | ₩52,701 | ₩52,821 | +0.05% | 5.2천 |
|---|
| 2026.04.29 | ₩52,794 | ₩52,794 | ₩52,338 | ₩52,379 | -0.79% | 1.4만 |
|---|
| 2026.04.28 | ₩53,143 | ₩53,143 | ₩52,419 | ₩52,781 | -0.68% | 1.4만 |
|---|
| 2026.04.27 | ₩53,130 | ₩53,170 | ₩52,861 | ₩52,996 | -0.25% | 3.8만 |
|---|
| 2026.04.24 | ₩53,063 | ₩53,103 | ₩52,768 | ₩53,009 | -0.10% | 9.1천 |
|---|
| 2026.04.23 | ₩53,250 | ₩53,331 | ₩52,915 | ₩53,223 | -0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩53,934 | ₩53,934 | ₩53,156 | ₩53,264 | -1.24% | 1.2만 |
|---|
| 2026.04.21 | ₩53,840 | ₩54,082 | ₩53,384 | ₩53,425 | -0.77% | 1.9만 |
|---|
| 2026.04.20 | ₩53,277 | ₩53,907 | ₩53,277 | ₩53,693 | +0.78% | 7.8천 |
|---|
| 2026.04.17 | ₩53,559 | ₩53,827 | ₩53,398 | ₩53,398 | -0.30% | 4.4천 |
|---|
| 2026.04.16 | ₩53,009 | ₩53,438 | ₩53,009 | ₩53,411 | +0.76% | 6.1천 |
|---|
| 2026.04.15 | ₩53,398 | ₩53,398 | ₩52,660 | ₩52,741 | -1.23% | 1.9만 |
|---|
| 2026.04.14 | ₩53,612 | ₩53,612 | ₩53,063 | ₩53,425 | -0.35% | 16.1만 |
|---|
| 2026.04.13 | ₩53,210 | ₩53,653 | ₩53,049 | ₩53,639 | +0.81% | 2.7만 |
|---|
| 2026.04.10 | ₩53,197 | ₩53,559 | ₩53,183 | ₩53,264 | +0.13% | 9.8천 |
|---|
| 2026.04.09 | ₩53,156 | ₩53,331 | ₩53,049 | ₩53,063 | -0.18% | 9.2천 |
|---|
| 2026.04.08 | ₩52,486 | ₩53,438 | ₩52,298 | ₩53,438 | +1.81% | 16.5만 |
|---|
| 2026.04.07 | ₩51,909 | ₩51,909 | ₩51,360 | ₩51,708 | -0.39% | 8.2천 |
|---|
| 2026.04.06 | ₩51,762 | ₩51,883 | ₩51,601 | ₩51,842 | +0.16% | 2만 |
|---|
| 2026.04.02 | ₩51,869 | ₩52,486 | ₩51,655 | ₩52,043 | +0.34% | 2.6만 |
|---|
| 2026.04.01 | ₩52,164 | ₩52,540 | ₩52,084 | ₩52,285 | +0.23% | 5.1만 |
|---|
| 2026.03.31 | ₩51,427 | ₩52,057 | ₩51,252 | ₩51,842 | +0.81% | 1만 |
|---|
| 2026.03.30 | ₩51,574 | ₩51,574 | ₩50,770 | ₩50,930 | -1.25% | 8만 |
|---|
| 2026.03.27 | ₩50,997 | ₩51,333 | ₩50,863 | ₩50,971 | -0.05% | 2.2만 |
|---|
| 2026.03.26 | ₩51,078 | ₩51,708 | ₩51,024 | ₩51,065 | -0.03% | 1.7만 |
|---|
| 2026.03.25 | ₩50,944 | ₩51,520 | ₩50,770 | ₩51,507 | +1.11% | 1.9만 |
|---|
| 2026.03.24 | ₩49,107 | ₩50,783 | ₩49,107 | ₩50,448 | +2.73% | 1.3만 |
|---|
| 2026.03.23 | ₩48,973 | ₩49,737 | ₩48,973 | ₩49,294 | +0.66% | 2.4만 |
|---|
| 2026.03.20 | ₩49,402 | ₩49,402 | ₩48,248 | ₩48,383 | -2.06% | 2.4만 |
|---|
| 2026.03.19 | ₩49,549 | ₩49,616 | ₩49,053 | ₩49,388 | -0.32% | 2.8만 |
|---|
| 2026.03.18 | ₩50,930 | ₩50,930 | ₩50,233 | ₩50,233 | -1.37% | 1.4만 |
|---|
| 2026.03.17 | ₩51,199 | ₩51,547 | ₩51,091 | ₩51,091 | -0.21% | 2.4만 |
|---|
| 2026.03.16 | ₩51,051 | ₩51,319 | ₩50,662 | ₩50,863 | -0.37% | 9.4천 |
|---|
| 2026.03.13 | ₩51,815 | ₩51,815 | ₩50,783 | ₩50,917 | -1.73% | 4.2만 |
|---|
| 2026.03.12 | ₩51,655 | ₩52,030 | ₩51,520 | ₩51,601 | -0.10% | 3.8만 |
|---|
| 2026.03.11 | ₩50,971 | ₩51,333 | ₩50,904 | ₩51,333 | +0.71% | 5.7만 |
|---|
| 2026.03.10 | ₩51,306 | ₩51,628 | ₩50,917 | ₩51,091 | -0.42% | 1.2만 |
|---|
| 2026.03.09 | ₩50,702 | ₩51,507 | ₩50,126 | ₩51,279 | +1.14% | 2.9만 |
|---|
| 2026.03.06 | ₩51,668 | ₩51,668 | ₩50,917 | ₩51,212 | -0.88% | 1.9만 |
|---|
| 2026.03.05 | ₩52,674 | ₩52,915 | ₩51,883 | ₩52,070 | -1.15% | 2.4만 |
|---|
| 2026.03.04 | ₩53,250 | ₩53,250 | ₩52,687 | ₩52,928 | -0.60% | 10.7만 |
|---|
| 2026.03.03 | ₩52,526 | ₩53,036 | ₩51,681 | ₩52,902 | +0.71% | 2.6만 |
|---|
| 2026.03.02 | ₩53,934 | ₩54,109 | ₩53,532 | ₩54,082 | +0.27% | 3.3만 |
|---|
| 2026.02.27 | ₩53,492 | ₩54,176 | ₩53,398 | ₩54,176 | +1.28% | 4만 |
|---|
| 2026.02.26 | ₩53,653 | ₩53,746 | ₩53,089 | ₩53,733 | +0.15% | 4.7만 |
|---|
| 2026.02.25 | ₩54,605 | ₩54,605 | ₩53,478 | ₩53,787 | -1.50% | 1.6만 |
|---|
| 2026.02.24 | ₩53,961 | ₩54,511 | ₩53,961 | ₩54,283 | +0.60% | 2.6만 |
|---|
| 2026.02.23 | ₩53,425 | ₩53,948 | ₩53,331 | ₩53,894 | +0.88% | 3.1만 |
|---|
| 2026.02.20 | ₩53,746 | ₩54,229 | ₩53,411 | ₩54,015 | +0.50% | 2.2만 |
|---|
| 2026.02.19 | ₩53,961 | ₩54,417 | ₩53,545 | ₩53,974 | +0.02% | 1.4만 |
|---|
| 2026.02.18 | ₩54,176 | ₩54,511 | ₩54,135 | ₩54,256 | +0.15% | 2.1만 |
|---|
| 2026.02.17 | ₩54,135 | ₩54,135 | ₩53,478 | ₩53,948 | -0.35% | 2.5만 |
|---|
| 2026.02.13 | ₩54,109 | ₩54,819 | ₩53,881 | ₩54,591 | +0.89% | 1.4만 |
|---|
| 2026.02.12 | ₩55,302 | ₩55,543 | ₩54,189 | ₩54,269 | -1.87% | 1.5만 |
|---|
| 2026.02.11 | ₩54,564 | ₩55,181 | ₩54,564 | ₩55,181 | +1.13% | 5.2만 |
|---|
| 2026.02.10 | ₩53,451 | ₩54,323 | ₩53,451 | ₩54,269 | +1.53% | 1.2만 |
|---|
| 2026.02.09 | ₩52,821 | ₩53,505 | ₩52,553 | ₩53,438 | +1.17% | 1.7만 |
|---|
| 2026.02.06 | ₩52,124 | ₩52,915 | ₩52,124 | ₩52,861 | +1.41% | 4.9만 |
|---|
| 2026.02.05 | ₩52,499 | ₩52,499 | ₩51,440 | ₩51,614 | -1.69% | 18.3만 |
|---|
| 2026.02.04 | ₩51,775 | ₩53,130 | ₩51,775 | ₩53,036 | +2.43% | 2만 |
|---|
| 2026.02.03 | ₩50,622 | ₩51,896 | ₩50,474 | ₩51,440 | +1.62% | 3.3만 |
|---|
| 2026.02.02 | ₩49,764 | ₩50,220 | ₩49,656 | ₩50,179 | +0.84% | 8.2만 |
|---|
| 2026.01.30 | ₩49,737 | ₩50,193 | ₩49,402 | ₩49,925 | +0.38% | 4.2만 |
|---|
| 2026.01.29 | ₩50,917 | ₩51,105 | ₩49,844 | ₩50,448 | -0.92% | 5.3만 |
|---|
| 2026.01.28 | ₩50,810 | ₩50,890 | ₩50,287 | ₩50,488 | -0.63% | 3.7만 |
|---|
| 2026.01.27 | ₩50,595 | ₩50,850 | ₩50,528 | ₩50,702 | +0.21% | 1.7만 |
|---|
| 2026.01.26 | ₩51,172 | ₩51,172 | ₩50,743 | ₩50,756 | -0.81% | 2.6만 |
|---|
| 2026.01.23 | ₩50,206 | ₩50,810 | ₩50,206 | ₩50,810 | +1.20% | 3.3만 |
|---|
| 2026.01.22 | ₩50,247 | ₩50,609 | ₩50,166 | ₩50,247 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩49,388 | ₩50,153 | ₩49,388 | ₩50,072 | +1.38% | 20.8만 |
|---|
| 2026.01.20 | ₩48,892 | ₩49,134 | ₩48,651 | ₩48,838 | -0.11% | 21.5만 |
|---|
| 2026.01.16 | ₩49,335 | ₩49,348 | ₩49,093 | ₩49,348 | +0.03% | 1.3만 |
|---|
| 2026.01.15 | ₩49,201 | ₩49,911 | ₩49,201 | ₩49,724 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩49,348 | ₩49,858 | ₩49,348 | ₩49,576 | +0.46% | 6만 |
|---|
| 2026.01.13 | ₩49,107 | ₩49,308 | ₩48,959 | ₩49,214 | +0.22% | 2.8만 |
|---|
| 2026.01.12 | ₩48,731 | ₩49,013 | ₩48,731 | ₩48,879 | +0.30% | 2.9만 |
|---|
| 2026.01.09 | ₩48,141 | ₩48,771 | ₩48,141 | ₩48,771 | +1.31% | 3.7천 |
|---|
| 2026.01.08 | ₩46,827 | ₩48,262 | ₩46,827 | ₩48,074 | +2.66% | 1.2만 |
|---|
| 2026.01.07 | ₩47,712 | ₩47,712 | ₩46,907 | ₩46,988 | -1.52% | 1.9만 |
|---|
| 2026.01.06 | ₩47,082 | ₩47,927 | ₩47,082 | ₩47,779 | +1.48% | 1.5만 |
|---|
| 2026.01.05 | ₩46,331 | ₩47,068 | ₩46,331 | ₩46,934 | +1.30% | 9.1만 |
|---|
| 2026.01.02 | ₩45,741 | ₩46,626 | ₩45,741 | ₩46,492 | +1.64% | 3.8천 |
|---|
| 2025.12.31 | ₩45,875 | ₩45,875 | ₩45,674 | ₩45,701 | -0.38% | 6.3천 |
|---|
| 2025.12.30 | ₩46,036 | ₩46,130 | ₩45,996 | ₩45,996 | -0.09% | 2.1만 |
|---|
| 2025.12.29 | ₩46,036 | ₩46,103 | ₩45,902 | ₩46,076 | +0.09% | 3.5만 |
|---|
| 2025.12.26 | ₩46,116 | ₩46,371 | ₩46,063 | ₩46,371 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩45,862 | ₩46,103 | ₩45,862 | ₩46,063 | +0.44% | 3.8천 |
|---|
| 2025.12.23 | ₩46,022 | ₩46,063 | ₩45,821 | ₩45,942 | -0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩45,674 | ₩45,969 | ₩45,674 | ₩45,929 | +0.56% | 1.3만 |
|---|
| 2025.12.19 | ₩45,446 | ₩45,794 | ₩45,446 | ₩45,687 | +0.53% | 3.8천 |
|---|
| 2025.12.18 | ₩45,499 | ₩45,754 | ₩45,365 | ₩45,446 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩45,057 | ₩45,526 | ₩45,057 | ₩45,325 | +0.60% | 3.1만 |
|---|
| 2025.12.16 | ₩45,245 | ₩45,245 | ₩44,735 | ₩44,990 | -0.56% | 2.1만 |
|---|
| 2025.12.15 | ₩45,593 | ₩45,593 | ₩45,030 | ₩45,285 | -0.68% | 1.9만 |
|---|
| 2025.12.12 | ₩45,875 | ₩45,875 | ₩45,312 | ₩45,406 | -1.02% | 1.2만 |
|---|
| 2025.12.11 | ₩44,856 | ₩45,620 | ₩44,856 | ₩45,540 | +1.52% | 2.1만 |
|---|
| 2025.12.10 | ₩43,756 | ₩44,869 | ₩43,756 | ₩44,775 | +2.33% | 13.8만 |
|---|
| 2025.12.09 | ₩43,783 | ₩44,199 | ₩43,743 | ₩43,743 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩44,453 | ₩44,453 | ₩43,890 | ₩43,904 | -1.24% | 1.7만 |
|---|
| 2025.12.05 | ₩44,775 | ₩44,829 | ₩44,386 | ₩44,386 | -0.87% | 4.6천 |
|---|
| 2025.12.04 | ₩44,601 | ₩44,628 | ₩44,185 | ₩44,293 | -0.69% | 3.8만 |
|---|
| 2025.12.03 | ₩44,494 | ₩44,775 | ₩44,440 | ₩44,708 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩44,950 | ₩44,950 | ₩44,239 | ₩44,440 | -1.13% | 1.5만 |
|---|
| 2025.12.01 | ₩44,802 | ₩45,312 | ₩44,802 | ₩44,896 | +0.21% | 7.1천 |
|---|
| 2025.11.28 | ₩44,762 | ₩45,017 | ₩44,762 | ₩44,990 | +0.51% | 1.4천 |
|---|
| 2025.11.26 | ₩44,091 | ₩44,789 | ₩44,091 | ₩44,695 | +1.37% | 1.9만 |
|---|
| 2025.11.25 | ₩43,448 | ₩44,199 | ₩43,448 | ₩44,145 | +1.60% | 2.3만 |
|---|
| 2025.11.24 | ₩43,045 | ₩43,260 | ₩42,925 | ₩43,233 | +0.44% | 1.2만 |
|---|
| 2025.11.21 | ₩42,375 | ₩43,542 | ₩42,375 | ₩43,153 | +1.84% | 1.3만 |
|---|
| 2025.11.20 | ₩43,099 | ₩43,193 | ₩42,067 | ₩42,067 | -2.40% | 1.5만 |
|---|
| 2025.11.19 | ₩42,871 | ₩42,885 | ₩42,563 | ₩42,750 | -0.28% | 3.2만 |
|---|
| 2025.11.18 | ₩42,643 | ₩42,925 | ₩42,429 | ₩42,710 | +0.16% | 2.3만 |
|---|
| 2025.11.17 | ₩43,206 | ₩43,354 | ₩42,536 | ₩42,549 | -1.52% | 4.5만 |
|---|
| 2025.11.14 | ₩43,126 | ₩43,622 | ₩43,126 | ₩43,260 | +0.31% | 2.2만 |
|---|
| 2025.11.13 | ₩43,635 | ₩43,957 | ₩43,568 | ₩43,635 | 0.00% | 3.3만 |
|---|
| 2025.11.12 | ₩43,649 | ₩43,837 | ₩43,622 | ₩43,622 | -0.06% | 2.5만 |
|---|
| 2025.11.11 | ₩42,885 | ₩43,408 | ₩42,885 | ₩43,300 | +0.97% | 1.4만 |
|---|
| 2025.11.10 | ₩42,925 | ₩43,045 | ₩42,509 | ₩42,925 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩42,013 | ₩42,643 | ₩42,013 | ₩42,522 | +1.21% | 1.5만 |
|---|
| 2025.11.06 | ₩42,348 | ₩42,482 | ₩41,946 | ₩41,946 | -0.95% | 1.5만 |
|---|
| 2025.11.05 | ₩42,254 | ₩42,603 | ₩42,107 | ₩42,375 | +0.29% | 1.9만 |
|---|
| 2025.11.04 | ₩41,785 | ₩42,067 | ₩41,544 | ₩41,919 | +0.32% | 2.8만 |
|---|
| 2025.11.03 | ₩42,254 | ₩42,415 | ₩41,865 | ₩42,241 | -0.03% | 3.9만 |
|---|
| 2025.10.31 | ₩42,522 | ₩42,777 | ₩42,321 | ₩42,549 | +0.06% | 15.8만 |
|---|
| 2025.10.30 | ₩43,045 | ₩43,126 | ₩42,670 | ₩42,683 | -0.84% | 4.2만 |
|---|
| 2025.10.29 | ₩44,252 | ₩44,252 | ₩43,408 | ₩43,434 | -1.85% | 2.4만 |
|---|
| 2025.10.28 | ₩44,400 | ₩44,628 | ₩44,279 | ₩44,386 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩44,467 | ₩44,668 | ₩44,293 | ₩44,413 | -0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩44,561 | ₩44,628 | ₩44,440 | ₩44,440 | -0.27% | 9.3천 |
|---|
| 2025.10.23 | ₩43,984 | ₩44,494 | ₩43,984 | ₩44,400 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩43,434 | ₩43,783 | ₩43,367 | ₩43,568 | +0.31% | 1만 |
|---|
| 2025.10.21 | ₩43,381 | ₩43,703 | ₩43,381 | ₩43,582 | +0.46% | 8.6천 |
|---|
| 2025.10.20 | ₩43,394 | ₩43,649 | ₩43,394 | ₩43,649 | +0.59% | 1.7만 |
|---|
| 2025.10.17 | ₩43,086 | ₩43,166 | ₩42,938 | ₩43,099 | +0.03% | 1.2만 |
|---|
| 2025.10.16 | ₩43,716 | ₩43,716 | ₩43,059 | ₩43,153 | -1.29% | 7.6천 |
|---|
| 2025.10.15 | ₩43,944 | ₩44,145 | ₩43,475 | ₩43,528 | -0.95% | 7.2천 |
|---|
| 2025.10.14 | ₩42,844 | ₩43,837 | ₩42,817 | ₩43,649 | +1.88% | 1.2만 |
|---|
| 2025.10.13 | ₩42,992 | ₩43,555 | ₩42,992 | ₩43,233 | +0.56% | 1.2만 |
|---|
| 2025.10.10 | ₩43,703 | ₩43,703 | ₩42,469 | ₩42,469 | -2.82% | 1.4만 |
|---|