시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Industrials Portfolio 과거 주가
Invesco S&P 500 Equal Weight Industrials Portfolio · RSPN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Industrials Portfolio · RSPN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,454 | ₩78,855 | ₩78,146 | ₩78,708 | +0.32% | 8.2만 |
| 2026.10.08 | ₩77,438 | ₩78,401 | ₩77,344 | ₩78,360 | +1.19% | 53.4만 |
| 2026.10.07 | ₩78,521 | ₩78,641 | ₩77,478 | ₩77,866 | -0.83% | 19.7만 |
| 2026.10.06 | ₩79,016 | ₩79,550 | ₩78,882 | ₩79,243 | +0.29% | 13.8만 |
| 2026.10.05 | ₩78,481 | ₩78,989 | ₩77,879 | ₩78,735 | +0.32% | 26.6만 |
| 2026.10.02 | ₩78,882 | ₩78,922 | ₩78,441 | ₩78,655 | -0.29% | 12.5만 |
| 2026.10.01 | ₩77,451 | ₩78,240 | ₩77,090 | ₩78,133 | +0.88% | 18.6만 |
| 2026.09.30 | ₩78,574 | ₩78,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,438 |
| -1.45% |
| 91.8만 |
| 2026.09.29 | ₩78,401 | ₩78,855 | ₩77,933 | ₩78,307 | -0.12% | 15.1만 |
|---|
| 2026.09.28 | ₩78,441 | ₩78,695 | ₩77,959 | ₩78,320 | -0.15% | 9.8만 |
|---|
| 2026.09.25 | ₩78,548 | ₩79,229 | ₩78,494 | ₩78,842 | +0.37% | 29.9만 |
|---|
| 2026.09.24 | ₩78,641 | ₩78,748 | ₩78,053 | ₩78,173 | -0.60% | 6만 |
|---|
| 2026.09.23 | ₩79,189 | ₩79,417 | ₩78,775 | ₩79,042 | -0.19% | 11만 |
|---|
| 2026.09.22 | ₩79,443 | ₩79,443 | ₩78,815 | ₩79,283 | -0.20% | 130.3만 |
|---|
| 2026.09.21 | ₩79,136 | ₩79,176 | ₩78,280 | ₩78,935 | -0.25% | 59.9만 |
|---|
| 2026.09.18 | ₩78,748 | ₩79,042 | ₩78,574 | ₩78,989 | +0.31% | 12.8만 |
|---|
| 2026.09.17 | ₩79,925 | ₩79,925 | ₩78,721 | ₩78,922 | -1.25% | 3.6만 |
|---|
| 2026.09.16 | ₩79,390 | ₩79,617 | ₩78,307 | ₩78,802 | -0.74% | 24.6만 |
|---|
| 2026.09.15 | ₩79,965 | ₩79,965 | ₩79,016 | ₩79,243 | -0.90% | 8.5만 |
|---|
| 2026.09.14 | ₩79,122 | ₩79,951 | ₩79,122 | ₩79,804 | +0.86% | 54.3만 |
|---|
| 2026.09.11 | ₩80,179 | ₩80,339 | ₩79,925 | ₩80,085 | -0.12% | 76.4만 |
|---|
| 2026.09.10 | ₩79,497 | ₩79,818 | ₩79,109 | ₩79,310 | -0.24% | 6.2만 |
|---|
| 2026.09.09 | ₩80,713 | ₩80,713 | ₩79,938 | ₩79,938 | -0.96% | 19.9만 |
|---|
| 2026.09.08 | ₩81,636 | ₩81,636 | ₩81,061 | ₩81,074 | -0.69% | 62.6만 |
|---|
| 2026.09.04 | ₩81,288 | ₩81,970 | ₩81,288 | ₩81,850 | +0.69% | 5.3만 |
|---|
| 2026.09.03 | ₩81,382 | ₩81,689 | ₩80,687 | ₩81,689 | +0.38% | 305.8만 |
|---|
| 2026.09.02 | ₩81,128 | ₩81,222 | ₩80,486 | ₩80,861 | -0.33% | 24.4만 |
|---|
| 2026.09.01 | ₩81,903 | ₩81,944 | ₩80,794 | ₩80,914 | -1.21% | 46.2만 |
|---|
| 2026.08.31 | ₩82,746 | ₩82,746 | ₩82,238 | ₩82,331 | -0.50% | 5.5만 |
|---|
| 2026.08.28 | ₩84,096 | ₩84,270 | ₩83,053 | ₩83,187 | -1.08% | 21.7만 |
|---|
| 2026.08.27 | ₩84,310 | ₩84,310 | ₩83,682 | ₩83,895 | -0.49% | 4.5만 |
|---|
| 2026.08.26 | ₩83,762 | ₩84,738 | ₩83,762 | ₩84,444 | +0.81% | 3.9만 |
|---|
| 2026.08.25 | ₩84,176 | ₩84,176 | ₩83,641 | ₩83,668 | -0.60% | 3.5만 |
|---|
| 2026.08.24 | ₩84,484 | ₩84,805 | ₩83,962 | ₩84,136 | -0.41% | 19.4만 |
|---|
| 2026.08.21 | ₩84,738 | ₩84,805 | ₩84,537 | ₩84,577 | -0.19% | 2.1만 |
|---|
| 2026.08.20 | ₩84,724 | ₩85,232 | ₩84,323 | ₩84,323 | -0.47% | 3.3만 |
|---|
| 2026.08.19 | ₩85,607 | ₩85,874 | ₩85,232 | ₩85,246 | -0.42% | 2.7만 |
|---|
| 2026.08.18 | ₩86,142 | ₩86,142 | ₩85,045 | ₩85,139 | -1.16% | 5.8만 |
|---|
| 2026.08.17 | ₩86,623 | ₩86,676 | ₩86,195 | ₩86,195 | -0.49% | 2.9만 |
|---|
| 2026.08.14 | ₩86,864 | ₩86,984 | ₩86,650 | ₩86,810 | -0.06% | 2.1만 |
|---|
| 2026.08.13 | ₩86,877 | ₩86,877 | ₩86,208 | ₩86,757 | -0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩86,850 | ₩86,850 | ₩86,075 | ₩86,556 | -0.34% | 3.5만 |
|---|
| 2026.08.11 | ₩86,168 | ₩87,144 | ₩86,168 | ₩86,703 | +0.62% | 3.2만 |
|---|
| 2026.08.10 | ₩86,302 | ₩86,529 | ₩86,128 | ₩86,168 | -0.15% | 4.3만 |
|---|
| 2026.08.07 | ₩86,529 | ₩86,904 | ₩86,262 | ₩86,610 | +0.09% | 2.2만 |
|---|
| 2026.08.06 | ₩87,144 | ₩87,332 | ₩85,941 | ₩86,048 | -1.26% | 9.5만 |
|---|
| 2026.08.05 | ₩87,225 | ₩87,559 | ₩86,810 | ₩86,957 | -0.31% | 10.7만 |
|---|
| 2026.08.04 | ₩85,754 | ₩87,104 | ₩85,179 | ₩87,037 | +1.50% | 10.6만 |
|---|
| 2026.08.03 | ₩84,377 | ₩85,313 | ₩84,377 | ₩85,299 | +1.09% | 8.6만 |
|---|
| 2026.07.31 | ₩83,842 | ₩84,056 | ₩83,093 | ₩83,802 | -0.05% | 3.9만 |
|---|
| 2026.07.30 | ₩84,043 | ₩84,043 | ₩82,331 | ₩83,361 | -0.81% | 3.4만 |
|---|
| 2026.07.29 | ₩85,500 | ₩85,500 | ₩83,347 | ₩83,387 | -2.47% | 28.1만 |
|---|
| 2026.07.28 | ₩85,861 | ₩86,128 | ₩85,152 | ₩85,941 | +0.09% | 13.3만 |
|---|
| 2026.07.27 | ₩85,674 | ₩85,674 | ₩84,885 | ₩85,567 | -0.12% | 33.8만 |
|---|
| 2026.07.24 | ₩84,577 | ₩85,607 | ₩84,404 | ₩85,032 | +0.54% | 15.2만 |
|---|
| 2026.07.23 | ₩83,401 | ₩84,885 | ₩83,401 | ₩84,444 | +1.25% | 7.3만 |
|---|
| 2026.07.22 | ₩83,508 | ₩84,083 | ₩83,508 | ₩83,722 | +0.26% | 1.6만 |
|---|
| 2026.07.21 | ₩83,601 | ₩83,722 | ₩83,347 | ₩83,387 | -0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩84,203 | ₩84,203 | ₩83,307 | ₩83,387 | -0.97% | 4.2만 |
|---|
| 2026.07.17 | ₩84,216 | ₩85,313 | ₩83,922 | ₩84,016 | -0.24% | 18.3만 |
|---|
| 2026.07.16 | ₩83,521 | ₩84,898 | ₩83,521 | ₩84,871 | +1.62% | 4.6만 |
|---|
| 2026.07.15 | ₩83,829 | ₩83,976 | ₩83,067 | ₩83,655 | -0.21% | 5.1만 |
|---|
| 2026.07.14 | ₩84,591 | ₩84,738 | ₩83,802 | ₩84,029 | -0.66% | 4.3만 |
|---|
| 2026.07.13 | ₩84,203 | ₩84,698 | ₩83,869 | ₩84,069 | -0.16% | 3.9만 |
|---|
| 2026.07.10 | ₩84,163 | ₩84,724 | ₩83,909 | ₩84,484 | +0.38% | 3.1만 |
|---|
| 2026.07.09 | ₩84,230 | ₩84,470 | ₩83,962 | ₩84,109 | -0.14% | 11.8만 |
|---|
| 2026.07.08 | ₩84,216 | ₩84,216 | ₩83,160 | ₩83,748 | -0.56% | 4.3만 |
|---|
| 2026.07.07 | ₩85,861 | ₩85,861 | ₩84,457 | ₩84,858 | -1.17% | 3.9만 |
|---|
| 2026.07.06 | ₩85,727 | ₩86,155 | ₩85,647 | ₩85,954 | +0.27% | 6만 |
|---|
| 2026.07.02 | ₩85,687 | ₩85,941 | ₩84,724 | ₩85,553 | -0.16% | 16.2만 |
|---|
| 2026.07.01 | ₩85,607 | ₩86,155 | ₩84,912 | ₩85,112 | -0.58% | 5.4만 |
|---|
| 2026.06.30 | ₩84,871 | ₩85,660 | ₩84,871 | ₩85,567 | +0.82% | 3.3만 |
|---|
| 2026.06.29 | ₩84,604 | ₩85,045 | ₩84,350 | ₩84,765 | +0.19% | 8.5만 |
|---|
| 2026.06.26 | ₩85,139 | ₩85,139 | ₩84,323 | ₩84,524 | -0.72% | 5.3만 |
|---|
| 2026.06.25 | ₩84,243 | ₩86,235 | ₩84,243 | ₩85,246 | +1.19% | 54.3만 |
|---|
| 2026.06.24 | ₩82,893 | ₩84,390 | ₩82,839 | ₩83,708 | +0.98% | 4만 |
|---|
| 2026.06.23 | ₩82,759 | ₩83,254 | ₩82,358 | ₩82,438 | -0.39% | 5.4만 |
|---|
| 2026.06.22 | ₩83,601 | ₩83,909 | ₩83,441 | ₩83,695 | +0.11% | 13.6만 |
|---|
| 2026.06.18 | ₩84,083 | ₩84,337 | ₩83,414 | ₩83,628 | -0.54% | 6.9만 |
|---|
| 2026.06.17 | ₩83,815 | ₩84,724 | ₩82,692 | ₩82,906 | -1.08% | 25.2만 |
|---|
| 2026.06.16 | ₩83,989 | ₩84,577 | ₩83,909 | ₩83,962 | -0.03% | 6.7만 |
|---|
| 2026.06.15 | ₩84,136 | ₩84,270 | ₩83,521 | ₩83,615 | -0.62% | 4만 |
|---|
| 2026.06.12 | ₩82,906 | ₩83,227 | ₩82,238 | ₩82,906 | 0.00% | 11.8만 |
|---|
| 2026.06.11 | ₩80,927 | ₩82,746 | ₩80,927 | ₩82,478 | +1.92% | 24.3만 |
|---|
| 2026.06.10 | ₩82,278 | ₩82,505 | ₩80,232 | ₩80,259 | -2.45% | 42만 |
|---|
| 2026.06.09 | ₩82,211 | ₩83,107 | ₩81,302 | ₩82,946 | +0.89% | 13만 |
|---|
| 2026.06.08 | ₩81,957 | ₩82,144 | ₩81,542 | ₩81,636 | -0.39% | 43만 |
|---|
| 2026.06.05 | ₩81,997 | ₩82,505 | ₩81,489 | ₩81,783 | -0.26% | 11.7만 |
|---|
| 2026.06.04 | ₩82,077 | ₩82,492 | ₩82,077 | ₩82,385 | +0.37% | 6.9만 |
|---|
| 2026.06.03 | ₩81,275 | ₩82,264 | ₩81,275 | ₩81,542 | +0.33% | 6.8만 |
|---|
| 2026.06.02 | ₩80,968 | ₩81,663 | ₩80,941 | ₩81,529 | +0.69% | 7.8만 |
|---|
| 2026.06.01 | ₩80,339 | ₩81,074 | ₩80,018 | ₩80,887 | +0.68% | 7.9만 |
|---|
| 2026.05.29 | ₩81,141 | ₩81,449 | ₩81,048 | ₩81,101 | -0.05% | 4.1만 |
|---|
| 2026.05.28 | ₩81,155 | ₩81,703 | ₩80,620 | ₩81,382 | +0.28% | 3.4만 |
|---|
| 2026.05.27 | ₩81,556 | ₩81,810 | ₩81,382 | ₩81,489 | -0.08% | 3.9만 |
|---|
| 2026.05.26 | ₩80,941 | ₩81,476 | ₩80,807 | ₩81,355 | +0.51% | 2.6만 |
|---|
| 2026.05.22 | ₩80,205 | ₩80,620 | ₩79,778 | ₩80,299 | +0.12% | 7.6만 |
|---|
| 2026.05.21 | ₩79,122 | ₩79,911 | ₩78,628 | ₩79,577 | +0.57% | 49.8만 |
|---|
| 2026.05.20 | ₩78,828 | ₩79,804 | ₩78,521 | ₩79,671 | +1.07% | 67.6만 |
|---|
| 2026.05.19 | ₩79,243 | ₩79,256 | ₩78,454 | ₩78,574 | -0.84% | 26.4만 |
|---|
| 2026.05.18 | ₩79,804 | ₩80,032 | ₩79,390 | ₩79,751 | -0.07% | 16.8만 |
|---|
| 2026.05.15 | ₩80,165 | ₩80,312 | ₩79,671 | ₩79,751 | -0.52% | 2.4만 |
|---|
| 2026.05.14 | ₩80,633 | ₩80,981 | ₩80,205 | ₩80,941 | +0.38% | 3.4만 |
|---|
| 2026.05.13 | ₩80,192 | ₩80,526 | ₩80,125 | ₩80,366 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩81,168 | ₩81,168 | ₩80,045 | ₩80,874 | -0.36% | 3.7만 |
|---|
| 2026.05.11 | ₩81,155 | ₩81,355 | ₩80,941 | ₩81,181 | +0.03% | 3.6만 |
|---|
| 2026.05.08 | ₩81,917 | ₩81,917 | ₩81,088 | ₩81,222 | -0.85% | 4.5만 |
|---|
| 2026.05.07 | ₩82,893 | ₩82,893 | ₩81,449 | ₩81,583 | -1.58% | 29만 |
|---|
| 2026.05.06 | ₩82,010 | ₩82,665 | ₩81,623 | ₩82,438 | +0.52% | 3.4만 |
|---|
| 2026.05.05 | ₩80,794 | ₩81,074 | ₩80,459 | ₩80,861 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩81,128 | ₩81,315 | ₩80,112 | ₩80,232 | -1.10% | 10.5만 |
|---|
| 2026.05.01 | ₩82,452 | ₩82,452 | ₩81,342 | ₩81,382 | -1.30% | 3.8만 |
|---|
| 2026.04.30 | ₩81,155 | ₩82,157 | ₩81,155 | ₩82,091 | +1.15% | 18.8만 |
|---|
| 2026.04.29 | ₩81,208 | ₩81,275 | ₩80,393 | ₩80,620 | -0.72% | 5.5만 |
|---|
| 2026.04.28 | ₩80,607 | ₩80,861 | ₩80,352 | ₩80,820 | +0.27% | 3.7만 |
|---|
| 2026.04.27 | ₩81,569 | ₩81,823 | ₩81,502 | ₩81,703 | +0.16% | 15.2만 |
|---|
| 2026.04.24 | ₩82,157 | ₩82,157 | ₩81,328 | ₩81,462 | -0.85% | 281만 |
|---|
| 2026.04.23 | ₩81,195 | ₩82,425 | ₩81,195 | ₩82,144 | +1.17% | 12.2만 |
|---|
| 2026.04.22 | ₩82,091 | ₩82,091 | ₩80,740 | ₩80,941 | -1.40% | 2만 |
|---|
| 2026.04.21 | ₩82,211 | ₩82,599 | ₩81,288 | ₩81,409 | -0.98% | 9.6만 |
|---|
| 2026.04.20 | ₩81,596 | ₩82,264 | ₩81,288 | ₩82,184 | +0.72% | 5.7만 |
|---|
| 2026.04.17 | ₩81,262 | ₩82,625 | ₩81,262 | ₩81,756 | +0.61% | 10.1만 |
|---|
| 2026.04.16 | ₩80,326 | ₩80,740 | ₩79,992 | ₩80,232 | -0.12% | 5.8만 |
|---|
| 2026.04.15 | ₩81,248 | ₩81,248 | ₩79,818 | ₩80,192 | -1.30% | 6.9만 |
|---|
| 2026.04.14 | ₩81,248 | ₩81,689 | ₩80,820 | ₩81,382 | +0.16% | 13.4만 |
|---|
| 2026.04.13 | ₩80,005 | ₩81,074 | ₩79,925 | ₩81,048 | +1.30% | 6.1만 |
|---|
| 2026.04.10 | ₩80,874 | ₩80,874 | ₩80,219 | ₩80,286 | -0.73% | 4.1만 |
|---|
| 2026.04.09 | ₩79,871 | ₩81,195 | ₩79,871 | ₩80,780 | +1.14% | 13.5만 |
|---|
| 2026.04.08 | ₩80,058 | ₩80,526 | ₩79,737 | ₩80,259 | +0.25% | 5.4만 |
|---|
| 2026.04.07 | ₩77,425 | ₩77,625 | ₩76,890 | ₩77,491 | +0.09% | 5.3만 |
|---|
| 2026.04.06 | ₩77,371 | ₩77,826 | ₩77,077 | ₩77,826 | +0.59% | 4.5만 |
|---|
| 2026.04.02 | ₩76,555 | ₩78,467 | ₩76,301 | ₩77,531 | +1.27% | 7.8만 |
|---|
| 2026.04.01 | ₩77,478 | ₩78,414 | ₩77,478 | ₩77,839 | +0.47% | 19.4만 |
|---|
| 2026.03.31 | ₩75,713 | ₩77,090 | ₩75,406 | ₩76,983 | +1.68% | 19.9만 |
|---|
| 2026.03.30 | ₩76,275 | ₩76,275 | ₩74,577 | ₩74,751 | -2.00% | 9.7만 |
|---|
| 2026.03.27 | ₩76,435 | ₩76,542 | ₩75,473 | ₩75,606 | -1.08% | 5.4만 |
|---|
| 2026.03.26 | ₩77,572 | ₩78,307 | ₩76,542 | ₩76,662 | -1.17% | 4.6만 |
|---|
| 2026.03.25 | ₩78,802 | ₩78,989 | ₩77,665 | ₩78,280 | -0.66% | 13.8만 |
|---|
| 2026.03.24 | ₩76,957 | ₩78,133 | ₩76,783 | ₩77,879 | +1.20% | 5.8만 |
|---|
| 2026.03.23 | ₩78,213 | ₩79,069 | ₩77,598 | ₩77,598 | -0.79% | 12.4만 |
|---|
| 2026.03.20 | ₩77,933 | ₩77,986 | ₩76,515 | ₩76,930 | -1.29% | 19.9만 |
|---|
| 2026.03.19 | ₩77,558 | ₩78,467 | ₩77,237 | ₩78,053 | +0.64% | 15.3만 |
|---|
| 2026.03.18 | ₩78,748 | ₩79,203 | ₩78,227 | ₩78,267 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩79,270 | ₩79,457 | ₩78,481 | ₩79,082 | -0.24% | 27.3만 |
|---|
| 2026.03.16 | ₩78,842 | ₩79,256 | ₩78,521 | ₩78,748 | -0.12% | 27.6만 |
|---|
| 2026.03.13 | ₩78,828 | ₩78,949 | ₩77,852 | ₩78,173 | -0.83% | 128.4만 |
|---|
| 2026.03.12 | ₩79,550 | ₩79,564 | ₩78,267 | ₩78,320 | -1.55% | 4만 |
|---|
| 2026.03.11 | ₩80,673 | ₩80,673 | ₩80,085 | ₩80,379 | -0.36% | 4.7만 |
|---|
| 2026.03.10 | ₩81,382 | ₩81,903 | ₩80,633 | ₩80,687 | -0.85% | 4.1만 |
|---|
| 2026.03.09 | ₩80,246 | ₩81,770 | ₩79,149 | ₩81,596 | +1.68% | 17.4만 |
|---|
| 2026.03.06 | ₩81,395 | ₩81,395 | ₩80,473 | ₩81,248 | -0.18% | 11.3만 |
|---|
| 2026.03.05 | ₩83,882 | ₩83,882 | ₩81,837 | ₩82,585 | -1.55% | 11.1만 |
|---|
| 2026.03.04 | ₩84,644 | ₩84,644 | ₩83,842 | ₩84,243 | -0.47% | 11.8만 |
|---|
| 2026.03.03 | ₩84,190 | ₩84,591 | ₩82,772 | ₩84,256 | +0.08% | 22만 |
|---|
| 2026.03.02 | ₩84,457 | ₩85,700 | ₩84,337 | ₩85,473 | +1.20% | 30.6만 |
|---|
| 2026.02.27 | ₩84,363 | ₩84,992 | ₩84,056 | ₩84,965 | +0.71% | 16만 |
|---|
| 2026.02.26 | ₩84,190 | ₩85,045 | ₩83,695 | ₩84,912 | +0.86% | 7.7만 |
|---|
| 2026.02.25 | ₩85,192 | ₩85,192 | ₩83,374 | ₩83,936 | -1.48% | 21만 |
|---|
| 2026.02.24 | ₩83,815 | ₩84,845 | ₩83,615 | ₩84,684 | +1.04% | 5.1만 |
|---|
| 2026.02.23 | ₩84,765 | ₩84,885 | ₩83,508 | ₩83,668 | -1.29% | 10만 |
|---|
| 2026.02.20 | ₩84,551 | ₩85,353 | ₩84,297 | ₩85,099 | +0.65% | 30.9만 |
|---|
| 2026.02.19 | ₩84,484 | ₩84,992 | ₩84,283 | ₩84,671 | +0.22% | 32.1만 |
|---|
| 2026.02.18 | ₩84,163 | ₩84,751 | ₩84,096 | ₩84,444 | +0.33% | 115.8만 |
|---|
| 2026.02.17 | ₩83,989 | ₩84,564 | ₩83,588 | ₩84,230 | +0.29% | 123.9만 |
|---|
| 2026.02.13 | ₩83,361 | ₩84,564 | ₩83,147 | ₩84,016 | +0.79% | 26.1만 |
|---|
| 2026.02.12 | ₩85,139 | ₩85,781 | ₩82,853 | ₩83,120 | -2.37% | 134.2만 |
|---|
| 2026.02.11 | ₩85,179 | ₩85,593 | ₩84,497 | ₩84,684 | -0.58% | 7.1만 |
|---|
| 2026.02.10 | ₩84,243 | ₩85,032 | ₩84,163 | ₩84,484 | +0.29% | 8.5만 |
|---|
| 2026.02.09 | ₩84,069 | ₩84,511 | ₩83,802 | ₩84,283 | +0.25% | 6.5만 |
|---|
| 2026.02.06 | ₩82,946 | ₩84,256 | ₩82,946 | ₩84,163 | +1.47% | 35.1만 |
|---|
| 2026.02.05 | ₩82,318 | ₩82,452 | ₩81,863 | ₩82,037 | -0.34% | 3.7만 |
|---|
| 2026.02.04 | ₩82,077 | ₩82,893 | ₩82,050 | ₩82,719 | +0.78% | 26.7만 |
|---|
| 2026.02.03 | ₩81,141 | ₩82,224 | ₩80,834 | ₩81,730 | +0.72% | 7.9만 |
|---|
| 2026.02.02 | ₩80,179 | ₩81,181 | ₩80,179 | ₩81,181 | +1.25% | 4.6만 |
|---|
| 2026.01.30 | ₩80,085 | ₩80,540 | ₩79,483 | ₩80,192 | +0.13% | 74.7만 |
|---|
| 2026.01.29 | ₩80,607 | ₩80,847 | ₩79,885 | ₩80,540 | -0.08% | 5.1만 |
|---|
| 2026.01.28 | ₩80,259 | ₩80,620 | ₩79,764 | ₩80,085 | -0.22% | 27.1만 |
|---|
| 2026.01.27 | ₩80,647 | ₩80,834 | ₩80,393 | ₩80,540 | -0.13% | 4.8만 |
|---|
| 2026.01.26 | ₩80,593 | ₩80,754 | ₩80,326 | ₩80,566 | -0.03% | 4.1만 |
|---|
| 2026.01.23 | ₩81,141 | ₩81,476 | ₩80,473 | ₩80,620 | -0.64% | 6.1만 |
|---|
| 2026.01.22 | ₩81,663 | ₩81,663 | ₩81,115 | ₩81,262 | -0.49% | 10.3만 |
|---|
| 2026.01.21 | ₩80,326 | ₩81,649 | ₩80,272 | ₩81,355 | +1.28% | 29만 |
|---|
| 2026.01.20 | ₩80,312 | ₩80,566 | ₩79,577 | ₩79,724 | -0.73% | 5.5만 |
|---|
| 2026.01.16 | ₩81,181 | ₩81,529 | ₩81,115 | ₩81,369 | +0.23% | 15.2만 |
|---|
| 2026.01.15 | ₩80,740 | ₩81,128 | ₩80,553 | ₩81,101 | +0.45% | 10.1만 |
|---|
| 2026.01.14 | ₩80,085 | ₩80,339 | ₩79,564 | ₩80,219 | +0.17% | 21.5만 |
|---|
| 2026.01.13 | ₩80,192 | ₩80,406 | ₩79,844 | ₩80,098 | -0.12% | 44.7만 |
|---|
| 2026.01.12 | ₩79,363 | ₩79,885 | ₩79,350 | ₩79,831 | +0.59% | 13.9만 |
|---|
| 2026.01.09 | ₩78,802 | ₩79,671 | ₩78,802 | ₩79,577 | +0.98% | 5.3만 |
|---|
| 2026.01.08 | ₩77,799 | ₩78,775 | ₩77,799 | ₩78,521 | +0.93% | 3.7만 |
|---|
| 2026.01.07 | ₩78,922 | ₩78,922 | ₩77,478 | ₩77,491 | -1.81% | 4.5만 |
|---|
| 2026.01.06 | ₩77,384 | ₩78,842 | ₩77,304 | ₩78,788 | +1.81% | 3.6만 |
|---|
| 2026.01.05 | ₩76,810 | ₩78,133 | ₩76,810 | ₩77,785 | +1.27% | 7.3만 |
|---|
| 2026.01.02 | ₩75,914 | ₩76,769 | ₩75,553 | ₩76,703 | +1.04% | 7만 |
|---|
| 2025.12.31 | ₩76,489 | ₩76,489 | ₩75,713 | ₩75,713 | -1.01% | 4.7만 |
|---|
| 2025.12.30 | ₩76,649 | ₩76,769 | ₩76,408 | ₩76,408 | -0.31% | 6.5만 |
|---|
| 2025.12.29 | ₩76,890 | ₩77,037 | ₩76,582 | ₩76,756 | -0.17% | 6.5만 |
|---|
| 2025.12.26 | ₩76,876 | ₩77,050 | ₩76,676 | ₩76,890 | +0.02% | 4.7만 |
|---|
| 2025.12.24 | ₩76,823 | ₩77,144 | ₩76,810 | ₩76,983 | +0.21% | 2.4만 |
|---|
| 2025.12.23 | ₩76,890 | ₩77,010 | ₩76,622 | ₩76,783 | -0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩76,395 | ₩76,943 | ₩76,342 | ₩76,930 | +0.70% | 17.6만 |
|---|
| 2025.12.19 | ₩75,874 | ₩76,315 | ₩75,740 | ₩76,168 | +0.39% | 28.9만 |
|---|
| 2025.12.18 | ₩76,021 | ₩76,315 | ₩75,620 | ₩75,700 | -0.42% | 11.5만 |
|---|
| 2025.12.17 | ₩76,021 | ₩76,569 | ₩75,366 | ₩75,406 | -0.81% | 8.6만 |
|---|
| 2025.12.16 | ₩76,703 | ₩76,769 | ₩75,874 | ₩76,154 | -0.71% | 6만 |
|---|
| 2025.12.15 | ₩77,077 | ₩77,077 | ₩76,382 | ₩76,676 | -0.52% | 24.1만 |
|---|
| 2025.12.12 | ₩77,531 | ₩77,612 | ₩76,435 | ₩76,569 | -1.24% | 27.8만 |
|---|
| 2025.12.11 | ₩76,542 | ₩77,291 | ₩76,475 | ₩77,144 | +0.79% | 323.2만 |
|---|
| 2025.12.10 | ₩74,871 | ₩76,555 | ₩74,871 | ₩76,288 | +1.89% | 17.4만 |
|---|
| 2025.12.09 | ₩75,152 | ₩75,513 | ₩74,724 | ₩74,724 | -0.57% | 5.6만 |
|---|
| 2025.12.08 | ₩75,686 | ₩75,686 | ₩75,245 | ₩75,299 | -0.51% | 15.5만 |
|---|
| 2025.12.05 | ₩75,686 | ₩75,834 | ₩75,392 | ₩75,606 | -0.11% | 15.6만 |
|---|
| 2025.12.04 | ₩75,419 | ₩75,967 | ₩75,419 | ₩75,673 | +0.34% | 2.3만 |
|---|
| 2025.12.03 | ₩74,817 | ₩75,459 | ₩74,697 | ₩75,446 | +0.84% | 2.5만 |
|---|
| 2025.12.02 | ₩74,470 | ₩74,791 | ₩74,042 | ₩74,617 | +0.20% | 2.8만 |
|---|
| 2025.12.01 | ₩74,242 | ₩74,938 | ₩74,162 | ₩74,189 | -0.07% | 6.4만 |
|---|
| 2025.11.28 | ₩74,737 | ₩75,045 | ₩74,737 | ₩74,871 | +0.18% | 8.8천 |
|---|
| 2025.11.26 | ₩74,309 | ₩74,924 | ₩74,309 | ₩74,617 | +0.41% | 2.8만 |
|---|
| 2025.11.25 | ₩73,226 | ₩74,416 | ₩73,173 | ₩74,256 | +1.41% | 8.6만 |
|---|
| 2025.11.24 | ₩73,039 | ₩73,347 | ₩72,585 | ₩72,972 | -0.09% | 6.2만 |
|---|
| 2025.11.21 | ₩71,903 | ₩73,307 | ₩71,502 | ₩72,959 | +1.47% | 15.4만 |
|---|
| 2025.11.20 | ₩73,307 | ₩73,427 | ₩71,488 | ₩71,488 | -2.48% | 9.8만 |
|---|
| 2025.11.19 | ₩72,397 | ₩72,692 | ₩72,250 | ₩72,357 | -0.06% | 14만 |
|---|
| 2025.11.18 | ₩72,143 | ₩72,732 | ₩72,077 | ₩72,357 | +0.30% | 24.5만 |
|---|
| 2025.11.17 | ₩73,253 | ₩73,414 | ₩72,344 | ₩72,451 | -1.10% | 19.8만 |
|---|
| 2025.11.14 | ₩73,186 | ₩73,828 | ₩73,186 | ₩73,360 | +0.24% | 2.5만 |
|---|
| 2025.11.13 | ₩74,523 | ₩74,523 | ₩73,614 | ₩73,668 | -1.15% | 9.2만 |
|---|
| 2025.11.12 | ₩74,617 | ₩75,272 | ₩74,617 | ₩74,751 | +0.18% | 20.2만 |
|---|
| 2025.11.11 | ₩74,644 | ₩74,844 | ₩74,229 | ₩74,590 | -0.07% | 4.4만 |
|---|
| 2025.11.10 | ₩74,603 | ₩74,684 | ₩73,761 | ₩74,483 | -0.16% | 13.8만 |
|---|
| 2025.11.07 | ₩73,454 | ₩74,363 | ₩73,427 | ₩74,229 | +1.06% | 5.6만 |
|---|
| 2025.11.06 | ₩74,443 | ₩74,443 | ₩73,694 | ₩73,748 | -0.93% | 50.4만 |
|---|
| 2025.11.05 | ₩73,788 | ₩74,737 | ₩73,614 | ₩74,323 | +0.72% | 4.9만 |
|---|
| 2025.11.04 | ₩73,948 | ₩74,109 | ₩73,708 | ₩73,935 | -0.02% | 6만 |
|---|
| 2025.11.03 | ₩74,684 | ₩74,684 | ₩73,801 | ₩74,309 | -0.50% | 21.9만 |
|---|
| 2025.10.31 | ₩74,390 | ₩75,045 | ₩74,390 | ₩74,791 | +0.54% | 6.9만 |
|---|
| 2025.10.30 | ₩74,336 | ₩75,740 | ₩74,336 | ₩74,537 | +0.27% | 3.9만 |
|---|
| 2025.10.29 | ₩74,751 | ₩75,299 | ₩74,296 | ₩74,523 | -0.30% | 19.1만 |
|---|
| 2025.10.28 | ₩75,379 | ₩75,526 | ₩74,844 | ₩74,858 | -0.69% | 38.4만 |
|---|
| 2025.10.27 | ₩75,486 | ₩75,593 | ₩75,112 | ₩75,392 | -0.12% | 14.4만 |
|---|
| 2025.10.24 | ₩75,539 | ₩75,553 | ₩75,085 | ₩75,112 | -0.57% | 7만 |
|---|
| 2025.10.23 | ₩74,523 | ₩75,045 | ₩74,456 | ₩74,951 | +0.57% | 6.6만 |
|---|
| 2025.10.22 | ₩75,566 | ₩75,566 | ₩74,296 | ₩74,309 | -1.66% | 25.9만 |
|---|
| 2025.10.21 | ₩74,817 | ₩75,793 | ₩74,737 | ₩75,566 | +1.00% | 15.6만 |
|---|
| 2025.10.20 | ₩74,416 | ₩74,991 | ₩74,376 | ₩74,844 | +0.57% | 42.6만 |
|---|
| 2025.10.17 | ₩73,882 | ₩74,082 | ₩73,614 | ₩73,908 | +0.04% | 49만 |
|---|
| 2025.10.16 | ₩74,443 | ₩74,443 | ₩73,521 | ₩73,841 | -0.81% | 2.9만 |
|---|
| 2025.10.15 | ₩74,684 | ₩74,964 | ₩73,922 | ₩74,109 | -0.77% | 3.6만 |
|---|
| 2025.10.14 | ₩72,598 | ₩74,617 | ₩72,598 | ₩74,376 | +2.45% | 3.3만 |
|---|
| 2025.10.13 | ₩73,307 | ₩73,601 | ₩73,093 | ₩73,253 | -0.07% | 13.9만 |
|---|
| 2025.10.10 | ₩74,670 | ₩74,871 | ₩72,732 | ₩72,732 | -2.60% | 14.2만 |
|---|