시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Real Estate ETF 과거 주가
Invesco S&P 500 Equal Weight Real Estate ETF · RSPR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Real Estate ETF · RSPR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,682 | ₩45,069 | ₩44,575 | ₩45,069 | +0.87% | 3만 |
| 2026.10.08 | ₩43,854 | ₩44,401 | ₩43,774 | ₩44,263 | +0.93% | 7.4천 |
| 2026.10.07 | ₩44,054 | ₩44,148 | ₩43,896 | ₩43,896 | -0.36% | 9.1천 |
| 2026.10.06 | ₩44,101 | ₩44,668 | ₩44,101 | ₩44,420 | +0.72% | 4.8만 |
| 2026.10.05 | ₩44,081 | ₩44,081 | ₩43,841 | ₩44,053 | -0.06% | 4.1만 |
| 2026.10.02 | ₩44,321 | ₩44,455 | ₩44,141 | ₩44,179 | -0.32% | 1.4만 |
| 2026.10.01 | ₩43,816 | ₩44,265 | ₩43,816 | ₩44,223 | +0.93% | 2.5만 |
| 2026.09.30 | ₩44,508 | ₩44,508 | ₩44,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,368 |
| -0.31% |
| 2.5만 |
| 2026.09.29 | ₩44,837 | ₩44,837 | ₩44,522 | ₩44,722 | -0.26% | 4.6만 |
|---|
| 2026.09.28 | ₩45,029 | ₩45,029 | ₩44,535 | ₩44,789 | -0.53% | 5.5천 |
|---|
| 2026.09.25 | ₩45,176 | ₩45,176 | ₩44,842 | ₩45,081 | -0.21% | 6.6천 |
|---|
| 2026.09.24 | ₩45,456 | ₩45,456 | ₩44,922 | ₩45,011 | -0.98% | 2만 |
|---|
| 2026.09.23 | ₩45,883 | ₩45,883 | ₩45,373 | ₩45,373 | -1.11% | 6.2천 |
|---|
| 2026.09.22 | ₩45,970 | ₩46,363 | ₩45,970 | ₩46,098 | +0.28% | 4천 |
|---|
| 2026.09.21 | ₩46,110 | ₩46,233 | ₩45,976 | ₩46,131 | +0.05% | 2.6천 |
|---|
| 2026.09.18 | ₩46,417 | ₩46,417 | ₩46,076 | ₩46,076 | -0.73% | 2.8천 |
|---|
| 2026.09.17 | ₩46,804 | ₩46,804 | ₩46,471 | ₩46,596 | -0.44% | 2.6천 |
|---|
| 2026.09.16 | ₩47,004 | ₩47,004 | ₩46,210 | ₩46,389 | -1.31% | 4.6만 |
|---|
| 2026.09.15 | ₩46,710 | ₩46,877 | ₩46,710 | ₩46,786 | +0.16% | 5.9천 |
|---|
| 2026.09.14 | ₩46,617 | ₩47,071 | ₩46,617 | ₩46,949 | +0.71% | 2.8천 |
|---|
| 2026.09.11 | ₩46,804 | ₩47,051 | ₩46,630 | ₩47,024 | +0.47% | 6.4천 |
|---|
| 2026.09.10 | ₩47,017 | ₩47,084 | ₩46,337 | ₩46,443 | -1.22% | 8.7천 |
|---|
| 2026.09.09 | ₩47,538 | ₩47,538 | ₩46,937 | ₩47,108 | -0.90% | 7천 |
|---|
| 2026.09.08 | ₩47,591 | ₩47,917 | ₩47,444 | ₩47,535 | -0.12% | 12.2만 |
|---|
| 2026.09.04 | ₩47,885 | ₩48,212 | ₩47,685 | ₩47,813 | -0.15% | 2.4천 |
|---|
| 2026.09.03 | ₩47,978 | ₩48,205 | ₩47,825 | ₩48,046 | +0.14% | 1.8천 |
|---|
| 2026.09.02 | ₩47,591 | ₩47,818 | ₩47,578 | ₩47,735 | +0.30% | 9.7천 |
|---|
| 2026.09.01 | ₩47,951 | ₩47,989 | ₩47,791 | ₩47,842 | -0.23% | 3.9천 |
|---|
| 2026.08.31 | ₩48,245 | ₩48,245 | ₩47,727 | ₩48,014 | -0.48% | 1.9만 |
|---|
| 2026.08.28 | ₩48,685 | ₩48,685 | ₩48,278 | ₩48,365 | -0.66% | 3.2천 |
|---|
| 2026.08.27 | ₩48,846 | ₩48,846 | ₩48,419 | ₩48,419 | -0.87% | 5.5천 |
|---|
| 2026.08.26 | ₩49,353 | ₩49,373 | ₩48,966 | ₩49,048 | -0.62% | 5.2천 |
|---|
| 2026.08.25 | ₩49,302 | ₩49,537 | ₩49,195 | ₩49,395 | +0.19% | 2.2천 |
|---|
| 2026.08.24 | ₩49,299 | ₩49,480 | ₩49,006 | ₩49,449 | +0.30% | 6.5천 |
|---|
| 2026.08.21 | ₩49,159 | ₩49,173 | ₩48,859 | ₩49,046 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩49,026 | ₩49,219 | ₩49,026 | ₩49,154 | +0.26% | 6.6천 |
|---|
| 2026.08.19 | ₩48,579 | ₩48,992 | ₩48,579 | ₩48,970 | +0.80% | 6.5천 |
|---|
| 2026.08.18 | ₩48,832 | ₩48,832 | ₩48,387 | ₩48,387 | -0.91% | 4.9천 |
|---|
| 2026.08.17 | ₩49,046 | ₩49,046 | ₩48,525 | ₩48,657 | -0.79% | 5.3천 |
|---|
| 2026.08.14 | ₩49,179 | ₩49,379 | ₩49,126 | ₩49,238 | +0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩48,672 | ₩49,259 | ₩48,672 | ₩49,242 | +1.17% | 1.2만 |
|---|
| 2026.08.12 | ₩48,379 | ₩48,539 | ₩48,252 | ₩48,492 | +0.23% | 1.8만 |
|---|
| 2026.08.11 | ₩48,499 | ₩48,512 | ₩47,965 | ₩48,160 | -0.70% | 1.1만 |
|---|
| 2026.08.10 | ₩48,685 | ₩48,685 | ₩48,329 | ₩48,451 | -0.48% | 4.8천 |
|---|
| 2026.08.07 | ₩49,073 | ₩49,453 | ₩49,073 | ₩49,185 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩49,286 | ₩49,286 | ₩48,819 | ₩48,884 | -0.82% | 8.6천 |
|---|
| 2026.08.05 | ₩49,686 | ₩49,686 | ₩49,153 | ₩49,628 | -0.12% | 2.8천 |
|---|
| 2026.08.04 | ₩49,500 | ₩49,648 | ₩49,073 | ₩49,648 | +0.30% | 6.1천 |
|---|
| 2026.08.03 | ₩49,606 | ₩49,730 | ₩49,339 | ₩49,686 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩49,379 | ₩49,469 | ₩49,073 | ₩49,469 | +0.18% | 4.8천 |
|---|
| 2026.07.30 | ₩50,394 | ₩50,460 | ₩49,193 | ₩49,486 | -1.80% | 8.2천 |
|---|
| 2026.07.29 | ₩50,420 | ₩50,727 | ₩50,274 | ₩50,509 | +0.17% | 1.2만 |
|---|
| 2026.07.28 | ₩50,407 | ₩50,714 | ₩50,380 | ₩50,447 | +0.08% | 3.1천 |
|---|
| 2026.07.27 | ₩49,940 | ₩50,154 | ₩49,406 | ₩49,952 | +0.02% | 8.5천 |
|---|
| 2026.07.24 | ₩49,686 | ₩50,047 | ₩49,660 | ₩49,940 | +0.51% | 4.6천 |
|---|
| 2026.07.23 | ₩49,073 | ₩49,446 | ₩49,039 | ₩49,099 | +0.05% | 9.2천 |
|---|
| 2026.07.22 | ₩49,573 | ₩49,573 | ₩49,179 | ₩49,219 | -0.71% | 7.6만 |
|---|
| 2026.07.21 | ₩49,460 | ₩49,573 | ₩49,313 | ₩49,430 | -0.06% | 7.6천 |
|---|
| 2026.07.20 | ₩49,606 | ₩49,700 | ₩49,606 | ₩49,634 | +0.06% | 3.9천 |
|---|
| 2026.07.17 | ₩50,047 | ₩50,414 | ₩49,566 | ₩49,791 | -0.51% | 1.6만 |
|---|
| 2026.07.16 | ₩49,273 | ₩49,913 | ₩49,273 | ₩49,913 | +1.30% | 1.3만 |
|---|
| 2026.07.15 | ₩48,952 | ₩49,219 | ₩48,779 | ₩48,910 | -0.09% | 8.2천 |
|---|
| 2026.07.14 | ₩48,726 | ₩48,966 | ₩48,726 | ₩48,886 | +0.33% | 1.5천 |
|---|
| 2026.07.13 | ₩49,032 | ₩49,153 | ₩48,872 | ₩49,050 | +0.04% | 1.9만 |
|---|
| 2026.07.10 | ₩48,685 | ₩48,966 | ₩48,492 | ₩48,966 | +0.58% | 9.4천 |
|---|
| 2026.07.09 | ₩48,645 | ₩48,732 | ₩48,432 | ₩48,583 | -0.13% | 5.4천 |
|---|
| 2026.07.08 | ₩49,353 | ₩49,353 | ₩48,579 | ₩48,579 | -1.57% | 5.1천 |
|---|
| 2026.07.07 | ₩49,206 | ₩49,726 | ₩49,206 | ₩49,313 | +0.22% | 2.1만 |
|---|
| 2026.07.06 | ₩49,433 | ₩49,433 | ₩48,792 | ₩48,932 | -1.01% | 1.2만 |
|---|
| 2026.07.02 | ₩49,233 | ₩49,486 | ₩49,166 | ₩49,440 | +0.42% | 7.5천 |
|---|
| 2026.07.01 | ₩49,032 | ₩49,206 | ₩48,752 | ₩48,955 | -0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩48,886 | ₩49,113 | ₩48,796 | ₩48,796 | -0.18% | 2.2만 |
|---|
| 2026.06.29 | ₩49,967 | ₩49,967 | ₩49,193 | ₩49,726 | -0.48% | 1만 |
|---|
| 2026.06.26 | ₩49,299 | ₩50,020 | ₩49,299 | ₩50,020 | +1.46% | 1.4만 |
|---|
| 2026.06.25 | ₩48,912 | ₩49,179 | ₩48,552 | ₩48,979 | +0.14% | 1.5만 |
|---|
| 2026.06.24 | ₩48,939 | ₩48,939 | ₩48,695 | ₩48,807 | -0.27% | 3.1천 |
|---|
| 2026.06.23 | ₩48,165 | ₩48,832 | ₩48,165 | ₩48,803 | +1.32% | 1.7만 |
|---|
| 2026.06.22 | ₩47,898 | ₩48,305 | ₩47,791 | ₩48,192 | +0.61% | 2.1만 |
|---|
| 2026.06.18 | ₩48,552 | ₩48,552 | ₩48,140 | ₩48,197 | -0.73% | 3천 |
|---|
| 2026.06.17 | ₩49,526 | ₩49,526 | ₩47,965 | ₩48,232 | -2.61% | 3.5만 |
|---|
| 2026.06.16 | ₩49,553 | ₩49,740 | ₩49,339 | ₩49,339 | -0.43% | 2.5만 |
|---|
| 2026.06.15 | ₩50,247 | ₩50,287 | ₩49,393 | ₩49,393 | -1.70% | 1.6만 |
|---|
| 2026.06.12 | ₩49,947 | ₩50,247 | ₩49,807 | ₩49,975 | +0.06% | 2.4만 |
|---|
| 2026.06.11 | ₩49,766 | ₩49,940 | ₩49,379 | ₩49,556 | -0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩49,780 | ₩50,047 | ₩49,673 | ₩49,726 | -0.11% | 18.9만 |
|---|
| 2026.06.09 | ₩48,792 | ₩49,953 | ₩48,792 | ₩49,606 | +1.67% | 1.2만 |
|---|
| 2026.06.08 | ₩49,206 | ₩49,206 | ₩48,552 | ₩48,616 | -1.20% | 6.2천 |
|---|
| 2026.06.05 | ₩49,046 | ₩49,379 | ₩49,032 | ₩49,273 | +0.46% | 3.9만 |
|---|
| 2026.06.04 | ₩48,365 | ₩48,868 | ₩48,272 | ₩48,868 | +1.04% | 3.1천 |
|---|
| 2026.06.03 | ₩47,971 | ₩48,152 | ₩47,889 | ₩47,889 | -0.17% | 6.2천 |
|---|
| 2026.06.02 | ₩47,484 | ₩47,951 | ₩47,484 | ₩47,919 | +0.92% | 9.5천 |
|---|
| 2026.06.01 | ₩47,805 | ₩47,938 | ₩47,544 | ₩47,544 | -0.54% | 3.8천 |
|---|
| 2026.05.29 | ₩48,125 | ₩48,277 | ₩47,930 | ₩47,930 | -0.40% | 9천 |
|---|
| 2026.05.28 | ₩48,525 | ₩48,712 | ₩48,412 | ₩48,485 | -0.08% | 1.7천 |
|---|
| 2026.05.27 | ₩48,862 | ₩48,872 | ₩48,592 | ₩48,628 | -0.48% | 2.8천 |
|---|
| 2026.05.26 | ₩48,512 | ₩48,685 | ₩48,419 | ₩48,619 | +0.22% | 3.6만 |
|---|
| 2026.05.22 | ₩48,365 | ₩48,625 | ₩48,085 | ₩48,432 | +0.14% | 9.6천 |
|---|
| 2026.05.21 | ₩47,978 | ₩48,308 | ₩47,818 | ₩48,308 | +0.69% | 3천 |
|---|
| 2026.05.20 | ₩47,588 | ₩48,298 | ₩47,588 | ₩48,190 | +1.26% | 4.8천 |
|---|
| 2026.05.19 | ₩47,538 | ₩47,683 | ₩47,431 | ₩47,566 | +0.06% | 4.1천 |
|---|
| 2026.05.18 | ₩47,478 | ₩47,538 | ₩47,244 | ₩47,536 | +0.12% | 7.4만 |
|---|
| 2026.05.15 | ₩46,790 | ₩46,964 | ₩46,790 | ₩46,889 | +0.21% | 4.2천 |
|---|
| 2026.05.14 | ₩47,811 | ₩47,991 | ₩47,471 | ₩47,504 | -0.64% | 7.6천 |
|---|
| 2026.05.13 | ₩47,965 | ₩47,965 | ₩47,538 | ₩47,805 | -0.33% | 4.5천 |
|---|
| 2026.05.12 | ₩48,205 | ₩48,325 | ₩47,925 | ₩48,265 | +0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩48,205 | ₩48,472 | ₩48,072 | ₩48,270 | +0.14% | 4.5만 |
|---|
| 2026.05.08 | ₩48,460 | ₩48,472 | ₩48,098 | ₩48,122 | -0.70% | 1.2만 |
|---|
| 2026.05.07 | ₩48,499 | ₩48,499 | ₩48,045 | ₩48,196 | -0.62% | 2.6만 |
|---|
| 2026.05.06 | ₩48,045 | ₩48,712 | ₩48,045 | ₩48,481 | +0.91% | 2.4만 |
|---|
| 2026.05.05 | ₩47,498 | ₩47,805 | ₩47,364 | ₩47,709 | +0.44% | 7.2천 |
|---|
| 2026.05.04 | ₩47,498 | ₩47,765 | ₩47,177 | ₩47,388 | -0.23% | 1.8만 |
|---|
| 2026.05.01 | ₩47,645 | ₩47,745 | ₩47,498 | ₩47,690 | +0.10% | 14.4만 |
|---|
| 2026.04.30 | ₩47,017 | ₩47,631 | ₩47,017 | ₩47,588 | +1.21% | 5.5천 |
|---|
| 2026.04.29 | ₩47,057 | ₩47,127 | ₩46,925 | ₩47,077 | +0.04% | 2.6천 |
|---|
| 2026.04.28 | ₩46,810 | ₩47,376 | ₩46,630 | ₩47,376 | +1.21% | 1.3만 |
|---|
| 2026.04.27 | ₩47,124 | ₩47,191 | ₩46,884 | ₩46,884 | -0.51% | 2.2만 |
|---|
| 2026.04.24 | ₩47,109 | ₩47,431 | ₩47,084 | ₩47,164 | +0.12% | 5.7천 |
|---|
| 2026.04.23 | ₩46,991 | ₩47,379 | ₩46,951 | ₩47,379 | +0.83% | 3.5천 |
|---|
| 2026.04.22 | ₩47,257 | ₩47,404 | ₩46,806 | ₩46,909 | -0.74% | 6.6천 |
|---|
| 2026.04.21 | ₩47,991 | ₩48,018 | ₩47,257 | ₩47,304 | -1.43% | 2천 |
|---|
| 2026.04.20 | ₩47,818 | ₩48,258 | ₩47,818 | ₩48,206 | +0.81% | 8.4천 |
|---|
| 2026.04.17 | ₩47,231 | ₩48,098 | ₩47,231 | ₩47,998 | +1.62% | 1.1만 |
|---|
| 2026.04.16 | ₩46,844 | ₩47,029 | ₩46,844 | ₩47,029 | +0.40% | 5.2천 |
|---|
| 2026.04.15 | ₩46,777 | ₩46,897 | ₩46,523 | ₩46,764 | -0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩46,550 | ₩46,784 | ₩46,483 | ₩46,778 | +0.49% | 7.4천 |
|---|
| 2026.04.13 | ₩45,749 | ₩46,237 | ₩45,749 | ₩46,237 | +1.06% | 2.1천 |
|---|
| 2026.04.10 | ₩46,103 | ₩46,110 | ₩45,858 | ₩46,014 | -0.19% | 2.4천 |
|---|
| 2026.04.09 | ₩45,629 | ₩46,310 | ₩45,569 | ₩45,972 | +0.75% | 6천 |
|---|
| 2026.04.08 | ₩45,803 | ₩46,083 | ₩45,683 | ₩46,056 | +0.55% | 5.1천 |
|---|
| 2026.04.07 | ₩44,989 | ₩45,169 | ₩44,949 | ₩45,129 | +0.31% | 8.7천 |
|---|
| 2026.04.06 | ₩44,882 | ₩45,237 | ₩44,869 | ₩45,129 | +0.55% | 4.2천 |
|---|
| 2026.04.02 | ₩43,948 | ₩45,015 | ₩43,948 | ₩45,015 | +2.43% | 7.9천 |
|---|
| 2026.04.01 | ₩44,228 | ₩44,401 | ₩44,060 | ₩44,241 | +0.03% | 7.1천 |
|---|
| 2026.03.31 | ₩44,121 | ₩44,348 | ₩43,894 | ₩44,285 | +0.37% | 1.4만 |
|---|
| 2026.03.30 | ₩43,694 | ₩44,095 | ₩43,614 | ₩43,681 | -0.03% | 2.2만 |
|---|
| 2026.03.27 | ₩43,814 | ₩43,921 | ₩43,254 | ₩43,254 | -1.28% | 1.1만 |
|---|
| 2026.03.26 | ₩43,667 | ₩44,241 | ₩43,601 | ₩43,732 | +0.15% | 9.2천 |
|---|
| 2026.03.25 | ₩44,081 | ₩44,081 | ₩43,627 | ₩43,728 | -0.80% | 9.4천 |
|---|
| 2026.03.24 | ₩44,028 | ₩44,255 | ₩43,587 | ₩43,599 | -0.97% | 1만 |
|---|
| 2026.03.23 | ₩44,215 | ₩44,628 | ₩43,974 | ₩43,998 | -0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩45,496 | ₩45,496 | ₩44,041 | ₩44,041 | -3.20% | 1.2만 |
|---|
| 2026.03.19 | ₩45,389 | ₩45,700 | ₩45,202 | ₩45,453 | +0.14% | 2.7천 |
|---|
| 2026.03.18 | ₩45,856 | ₩46,043 | ₩45,442 | ₩45,442 | -0.90% | 2.1천 |
|---|
| 2026.03.17 | ₩46,323 | ₩46,483 | ₩46,200 | ₩46,200 | -0.27% | 6.7천 |
|---|
| 2026.03.16 | ₩46,230 | ₩46,283 | ₩45,950 | ₩45,950 | -0.61% | 4천 |
|---|
| 2026.03.13 | ₩46,190 | ₩46,257 | ₩45,629 | ₩45,629 | -1.21% | 6.6천 |
|---|
| 2026.03.12 | ₩45,856 | ₩46,042 | ₩45,656 | ₩45,656 | -0.44% | 5.5천 |
|---|
| 2026.03.11 | ₩46,550 | ₩46,550 | ₩45,910 | ₩46,016 | -1.15% | 4.8천 |
|---|
| 2026.03.10 | ₩46,697 | ₩47,095 | ₩46,377 | ₩46,574 | -0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩46,390 | ₩46,886 | ₩45,776 | ₩46,697 | +0.66% | 1.8만 |
|---|
| 2026.03.06 | ₩46,951 | ₩46,951 | ₩46,551 | ₩46,710 | -0.51% | 6.6천 |
|---|
| 2026.03.05 | ₩47,458 | ₩47,458 | ₩47,044 | ₩47,307 | -0.32% | 7.2천 |
|---|
| 2026.03.04 | ₩47,391 | ₩47,814 | ₩47,284 | ₩47,814 | +0.89% | 4.1천 |
|---|
| 2026.03.03 | ₩47,244 | ₩47,651 | ₩46,710 | ₩47,552 | +0.65% | 7.7천 |
|---|
| 2026.03.02 | ₩47,391 | ₩47,885 | ₩47,391 | ₩47,711 | +0.68% | 1.2만 |
|---|
| 2026.02.27 | ₩47,351 | ₩47,857 | ₩47,351 | ₩47,641 | +0.61% | 4.9천 |
|---|
| 2026.02.26 | ₩47,598 | ₩47,858 | ₩47,571 | ₩47,845 | +0.52% | 8.1천 |
|---|
| 2026.02.25 | ₩47,631 | ₩47,645 | ₩47,249 | ₩47,499 | -0.28% | 8.2천 |
|---|
| 2026.02.24 | ₩47,538 | ₩47,718 | ₩47,511 | ₩47,591 | +0.11% | 1.2만 |
|---|
| 2026.02.23 | ₩47,484 | ₩47,977 | ₩47,338 | ₩47,551 | +0.14% | 1.8만 |
|---|
| 2026.02.20 | ₩47,298 | ₩47,671 | ₩47,298 | ₩47,534 | +0.50% | 4.9천 |
|---|
| 2026.02.19 | ₩47,444 | ₩47,458 | ₩47,037 | ₩47,286 | -0.33% | 5.2만 |
|---|
| 2026.02.18 | ₩47,818 | ₩47,818 | ₩47,360 | ₩47,360 | -0.96% | 1.1만 |
|---|
| 2026.02.17 | ₩47,591 | ₩48,004 | ₩47,371 | ₩47,774 | +0.38% | 1.8만 |
|---|
| 2026.02.13 | ₩47,084 | ₩47,750 | ₩46,955 | ₩47,551 | +0.99% | 1.4만 |
|---|
| 2026.02.12 | ₩47,638 | ₩47,638 | ₩46,824 | ₩46,897 | -1.55% | 6.5천 |
|---|
| 2026.02.11 | ₩47,351 | ₩47,484 | ₩47,031 | ₩47,031 | -0.68% | 9.1천 |
|---|
| 2026.02.10 | ₩46,684 | ₩47,478 | ₩46,684 | ₩47,298 | +1.32% | 3.1만 |
|---|
| 2026.02.09 | ₩46,350 | ₩46,590 | ₩46,043 | ₩46,590 | +0.52% | 1.7만 |
|---|
| 2026.02.06 | ₩45,963 | ₩46,510 | ₩45,829 | ₩46,510 | +1.19% | 1.4만 |
|---|
| 2026.02.05 | ₩45,789 | ₩45,863 | ₩45,589 | ₩45,688 | -0.22% | 1.1만 |
|---|
| 2026.02.04 | ₩45,362 | ₩46,163 | ₩45,362 | ₩45,976 | +1.35% | 1.5만 |
|---|
| 2026.02.03 | ₩45,216 | ₩45,589 | ₩45,009 | ₩45,204 | -0.03% | 7.5천 |
|---|
| 2026.02.02 | ₩45,870 | ₩45,903 | ₩45,414 | ₩45,414 | -0.99% | 4.9천 |
|---|
| 2026.01.30 | ₩45,709 | ₩45,990 | ₩45,362 | ₩45,914 | +0.45% | 1만 |
|---|
| 2026.01.29 | ₩45,549 | ₩45,934 | ₩45,436 | ₩45,796 | +0.54% | 2.7만 |
|---|
| 2026.01.28 | ₩45,990 | ₩46,043 | ₩45,336 | ₩45,378 | -1.33% | 1.3만 |
|---|
| 2026.01.27 | ₩46,163 | ₩46,163 | ₩45,856 | ₩45,976 | -0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩46,297 | ₩46,403 | ₩45,910 | ₩46,136 | -0.35% | 6.7천 |
|---|
| 2026.01.23 | ₩45,950 | ₩46,250 | ₩45,950 | ₩46,234 | +0.62% | 3.2천 |
|---|
| 2026.01.22 | ₩46,403 | ₩46,684 | ₩45,936 | ₩45,936 | -1.01% | 1.5만 |
|---|
| 2026.01.21 | ₩46,563 | ₩46,563 | ₩45,976 | ₩46,283 | -0.60% | 1.1만 |
|---|
| 2026.01.20 | ₩46,497 | ₩46,497 | ₩46,120 | ₩46,140 | -0.77% | 6.1천 |
|---|
| 2026.01.16 | ₩46,176 | ₩47,084 | ₩46,110 | ₩46,844 | +1.45% | 1.3만 |
|---|
| 2026.01.15 | ₩46,043 | ₩46,443 | ₩46,043 | ₩46,203 | +0.35% | 6.3천 |
|---|
| 2026.01.14 | ₩45,362 | ₩45,868 | ₩45,362 | ₩45,856 | +1.09% | 1.9만 |
|---|
| 2026.01.13 | ₩45,135 | ₩45,469 | ₩44,735 | ₩45,414 | +0.62% | 2만 |
|---|
| 2026.01.12 | ₩45,189 | ₩45,256 | ₩44,989 | ₩45,149 | -0.09% | 2.4만 |
|---|
| 2026.01.09 | ₩44,975 | ₩45,322 | ₩44,975 | ₩45,202 | +0.50% | 9.5천 |
|---|
| 2026.01.08 | ₩44,682 | ₩45,322 | ₩44,535 | ₩45,069 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩45,509 | ₩45,509 | ₩44,688 | ₩44,688 | -1.80% | 8천 |
|---|
| 2026.01.06 | ₩44,682 | ₩45,482 | ₩44,682 | ₩45,358 | +1.51% | 1.8만 |
|---|
| 2026.01.05 | ₩44,789 | ₩44,999 | ₩44,508 | ₩44,866 | +0.17% | 1.6만 |
|---|
| 2026.01.02 | ₩44,855 | ₩45,029 | ₩44,628 | ₩44,909 | +0.12% | 6.6천 |
|---|
| 2025.12.31 | ₩45,014 | ₩45,029 | ₩44,748 | ₩44,882 | -0.29% | 18.4만 |
|---|
| 2025.12.30 | ₩45,082 | ₩45,349 | ₩44,909 | ₩45,109 | +0.06% | 1.1만 |
|---|
| 2025.12.29 | ₩45,015 | ₩45,135 | ₩44,949 | ₩45,122 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩44,855 | ₩45,089 | ₩44,692 | ₩45,055 | +0.45% | 8.7천 |
|---|
| 2025.12.24 | ₩44,588 | ₩45,035 | ₩44,588 | ₩44,962 | +0.84% | 5.2만 |
|---|
| 2025.12.23 | ₩44,575 | ₩44,575 | ₩44,241 | ₩44,415 | -0.36% | 6.5천 |
|---|
| 2025.12.22 | ₩44,201 | ₩44,588 | ₩44,188 | ₩44,535 | +0.75% | 1.1만 |
|---|
| 2025.12.19 | ₩44,735 | ₩44,879 | ₩44,442 | ₩44,442 | -0.66% | 6.4천 |
|---|
| 2025.12.18 | ₩45,095 | ₩45,095 | ₩44,588 | ₩44,668 | -0.95% | 2.3만 |
|---|
| 2025.12.17 | ₩44,789 | ₩45,202 | ₩44,602 | ₩44,895 | +0.24% | 2.8만 |
|---|
| 2025.12.16 | ₩44,922 | ₩44,922 | ₩44,455 | ₩44,455 | -1.04% | 1.9만 |
|---|
| 2025.12.15 | ₩44,962 | ₩45,055 | ₩44,588 | ₩44,905 | -0.13% | 2만 |
|---|
| 2025.12.12 | ₩45,140 | ₩45,144 | ₩44,628 | ₩44,882 | -0.57% | 14.3만 |
|---|
| 2025.12.11 | ₩44,575 | ₩44,975 | ₩44,575 | ₩44,895 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩44,241 | ₩44,775 | ₩44,241 | ₩44,535 | +0.66% | 7.6천 |
|---|
| 2025.12.09 | ₩44,522 | ₩44,682 | ₩44,081 | ₩44,081 | -0.99% | 1.2만 |
|---|
| 2025.12.08 | ₩44,748 | ₩44,748 | ₩44,281 | ₩44,329 | -0.94% | 2만 |
|---|
| 2025.12.05 | ₩44,829 | ₩45,069 | ₩44,660 | ₩44,660 | -0.38% | 5.1천 |
|---|
| 2025.12.04 | ₩45,135 | ₩45,162 | ₩44,695 | ₩44,750 | -0.85% | 1.6만 |
|---|
| 2025.12.03 | ₩45,002 | ₩45,095 | ₩44,810 | ₩45,030 | +0.06% | 7.9천 |
|---|
| 2025.12.02 | ₩45,282 | ₩45,282 | ₩44,882 | ₩45,113 | -0.37% | 1.5만 |
|---|
| 2025.12.01 | ₩45,309 | ₩45,509 | ₩45,193 | ₩45,193 | -0.26% | 5.8천 |
|---|
| 2025.11.28 | ₩45,549 | ₩45,910 | ₩45,549 | ₩45,616 | +0.15% | 3.3천 |
|---|
| 2025.11.26 | ₩45,336 | ₩45,829 | ₩45,336 | ₩45,607 | +0.60% | 8.7천 |
|---|
| 2025.11.25 | ₩45,042 | ₩45,588 | ₩45,042 | ₩45,398 | +0.79% | 4.5천 |
|---|
| 2025.11.24 | ₩44,707 | ₩44,982 | ₩44,707 | ₩44,953 | +0.55% | 1.7만 |
|---|
| 2025.11.21 | ₩44,535 | ₩45,055 | ₩44,308 | ₩44,955 | +0.94% | 4.3천 |
|---|
| 2025.11.20 | ₩44,602 | ₩44,803 | ₩44,288 | ₩44,288 | -0.70% | 6.2천 |
|---|
| 2025.11.19 | ₩44,648 | ₩44,648 | ₩44,188 | ₩44,436 | -0.48% | 7.1천 |
|---|
| 2025.11.18 | ₩44,522 | ₩44,855 | ₩44,388 | ₩44,726 | +0.46% | 1.4만 |
|---|
| 2025.11.17 | ₩45,042 | ₩45,105 | ₩44,361 | ₩44,409 | -1.40% | 1.5만 |
|---|
| 2025.11.14 | ₩45,042 | ₩45,042 | ₩44,791 | ₩44,998 | -0.10% | 2.3천 |
|---|
| 2025.11.13 | ₩45,429 | ₩45,429 | ₩44,883 | ₩44,883 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩45,749 | ₩45,883 | ₩45,559 | ₩45,559 | -0.42% | 4천 |
|---|
| 2025.11.11 | ₩45,456 | ₩45,896 | ₩45,442 | ₩45,891 | +0.96% | 4.8천 |
|---|
| 2025.11.10 | ₩45,416 | ₩45,541 | ₩45,055 | ₩45,410 | -0.01% | 9.3천 |
|---|
| 2025.11.07 | ₩44,895 | ₩45,452 | ₩44,882 | ₩45,452 | +1.24% | 7.4천 |
|---|
| 2025.11.06 | ₩44,885 | ₩45,109 | ₩44,789 | ₩44,809 | -0.17% | 7.8천 |
|---|
| 2025.11.05 | ₩45,002 | ₩45,149 | ₩44,763 | ₩45,041 | +0.09% | 6.6천 |
|---|
| 2025.11.04 | ₩44,895 | ₩45,002 | ₩44,708 | ₩44,902 | +0.01% | 1.1만 |
|---|
| 2025.11.03 | ₩44,695 | ₩44,866 | ₩44,161 | ₩44,866 | +0.38% | 12.7만 |
|---|
| 2025.10.31 | ₩44,708 | ₩45,069 | ₩44,615 | ₩45,065 | +0.80% | 3.2만 |
|---|
| 2025.10.30 | ₩44,668 | ₩45,115 | ₩44,668 | ₩44,970 | +0.68% | 4.5천 |
|---|
| 2025.10.29 | ₩45,870 | ₩45,870 | ₩44,789 | ₩44,830 | -2.27% | 6.6천 |
|---|
| 2025.10.28 | ₩47,151 | ₩47,151 | ₩46,190 | ₩46,246 | -1.92% | 9.5천 |
|---|
| 2025.10.27 | ₩47,471 | ₩47,471 | ₩47,191 | ₩47,388 | -0.17% | 3.8만 |
|---|
| 2025.10.24 | ₩47,391 | ₩47,655 | ₩47,391 | ₩47,446 | +0.12% | 4.7천 |
|---|
| 2025.10.23 | ₩46,884 | ₩47,384 | ₩46,884 | ₩47,294 | +0.87% | 8.4천 |
|---|
| 2025.10.22 | ₩47,184 | ₩47,492 | ₩47,124 | ₩47,338 | +0.33% | 6.5천 |
|---|
| 2025.10.21 | ₩47,097 | ₩47,354 | ₩46,924 | ₩47,127 | +0.06% | 5.1천 |
|---|
| 2025.10.20 | ₩46,777 | ₩47,049 | ₩46,777 | ₩47,049 | +0.58% | 7.1천 |
|---|
| 2025.10.17 | ₩46,443 | ₩46,737 | ₩46,363 | ₩46,737 | +0.63% | 4.5천 |
|---|
| 2025.10.16 | ₩46,777 | ₩46,880 | ₩46,403 | ₩46,477 | -0.64% | 3천 |
|---|
| 2025.10.15 | ₩46,397 | ₩46,817 | ₩46,397 | ₩46,577 | +0.39% | 6.5천 |
|---|
| 2025.10.14 | ₩45,643 | ₩46,123 | ₩45,643 | ₩46,123 | +1.05% | 9.3천 |
|---|
| 2025.10.13 | ₩45,482 | ₩45,843 | ₩45,482 | ₩45,807 | +0.71% | 6.5천 |
|---|
| 2025.10.10 | ₩45,879 | ₩45,903 | ₩45,376 | ₩45,532 | -0.76% | 5.7천 |
|---|