시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Consumer Staples ETF 과거 주가
Invesco S&P 500 Equal Weight Consumer Staples ETF · RSPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Consumer Staples ETF · RSPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,433 | ₩39,567 | ₩39,325 | ₩39,486 | +0.14% | 13.9만 |
| 2026.10.08 | ₩38,883 | ₩39,661 | ₩38,883 | ₩39,513 | +1.62% | 10.5만 |
| 2026.10.07 | ₩38,910 | ₩39,138 | ₩38,776 | ₩38,776 | -0.34% | 21만 |
| 2026.10.06 | ₩38,682 | ₩39,030 | ₩38,682 | ₩38,910 | +0.59% | 9만 |
| 2026.10.05 | ₩38,360 | ₩38,601 | ₩38,239 | ₩38,601 | +0.63% | 11.3만 |
| 2026.10.02 | ₩38,293 | ₩38,440 | ₩38,212 | ₩38,413 | +0.32% | 7.5만 |
| 2026.10.01 | ₩38,387 | ₩38,440 | ₩38,172 | ₩38,266 | -0.31% | 12.1만 |
| 2026.09.30 | ₩39,151 | ₩39,151 | ₩38,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,494 |
| -1.68% |
| 7.8만 |
| 2026.09.29 | ₩38,936 | ₩39,097 | ₩38,816 | ₩39,030 | +0.24% | 7.1만 |
|---|
| 2026.09.28 | ₩39,071 | ₩39,312 | ₩38,843 | ₩39,218 | +0.38% | 11.5만 |
|---|
| 2026.09.25 | ₩39,044 | ₩39,218 | ₩38,869 | ₩39,178 | +0.34% | 10.4만 |
|---|
| 2026.09.24 | ₩39,647 | ₩39,661 | ₩39,084 | ₩39,097 | -1.39% | 10.7만 |
|---|
| 2026.09.23 | ₩39,580 | ₩39,714 | ₩39,325 | ₩39,406 | -0.44% | 6.5만 |
|---|
| 2026.09.22 | ₩39,647 | ₩39,768 | ₩39,607 | ₩39,607 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩39,607 | ₩39,607 | ₩39,339 | ₩39,366 | -0.61% | 14.5만 |
|---|
| 2026.09.18 | ₩40,117 | ₩40,117 | ₩39,808 | ₩39,808 | -0.77% | 9.2만 |
|---|
| 2026.09.17 | ₩40,238 | ₩40,372 | ₩40,103 | ₩40,278 | +0.10% | 12.4만 |
|---|
| 2026.09.16 | ₩40,372 | ₩40,492 | ₩40,117 | ₩40,184 | -0.47% | 6.1만 |
|---|
| 2026.09.15 | ₩40,546 | ₩40,546 | ₩40,238 | ₩40,358 | -0.46% | 701.7만 |
|---|
| 2026.09.14 | ₩40,720 | ₩41,042 | ₩40,707 | ₩40,707 | -0.03% | 17.1만 |
|---|
| 2026.09.11 | ₩40,519 | ₩40,533 | ₩40,157 | ₩40,318 | -0.50% | 2.8만 |
|---|
| 2026.09.10 | ₩40,479 | ₩40,492 | ₩40,278 | ₩40,278 | -0.50% | 5.5만 |
|---|
| 2026.09.09 | ₩40,680 | ₩40,680 | ₩40,318 | ₩40,358 | -0.79% | 22.4만 |
|---|
| 2026.09.08 | ₩41,270 | ₩41,378 | ₩40,922 | ₩40,935 | -0.81% | 6.6만 |
|---|
| 2026.09.04 | ₩41,539 | ₩41,659 | ₩41,418 | ₩41,431 | -0.26% | 4.1만 |
|---|
| 2026.09.03 | ₩41,619 | ₩41,820 | ₩41,552 | ₩41,740 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩41,914 | ₩42,397 | ₩41,887 | ₩42,062 | +0.35% | 2.6만 |
|---|
| 2026.09.01 | ₩42,088 | ₩42,223 | ₩41,834 | ₩41,860 | -0.54% | 3.3만 |
|---|
| 2026.08.31 | ₩41,981 | ₩41,981 | ₩41,632 | ₩41,713 | -0.64% | 7.4만 |
|---|
| 2026.08.28 | ₩42,075 | ₩42,142 | ₩41,901 | ₩42,048 | -0.06% | 1만 |
|---|
| 2026.08.27 | ₩42,088 | ₩42,303 | ₩41,901 | ₩41,914 | -0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩42,571 | ₩42,692 | ₩42,464 | ₩42,477 | -0.22% | 2.9만 |
|---|
| 2026.08.25 | ₩42,866 | ₩42,866 | ₩42,424 | ₩42,531 | -0.78% | 4.7만 |
|---|
| 2026.08.24 | ₩42,853 | ₩43,121 | ₩42,853 | ₩43,054 | +0.47% | 14.1만 |
|---|
| 2026.08.21 | ₩42,303 | ₩42,531 | ₩42,196 | ₩42,477 | +0.41% | 4.1만 |
|---|
| 2026.08.20 | ₩41,941 | ₩42,491 | ₩41,941 | ₩42,129 | +0.45% | 7.9만 |
|---|
| 2026.08.19 | ₩41,968 | ₩42,638 | ₩41,968 | ₩42,437 | +1.12% | 6.9만 |
|---|
| 2026.08.18 | ₩41,767 | ₩42,021 | ₩41,539 | ₩41,659 | -0.26% | 24.9만 |
|---|
| 2026.08.17 | ₩41,767 | ₩41,767 | ₩41,337 | ₩41,378 | -0.93% | 4.2만 |
|---|
| 2026.08.14 | ₩41,954 | ₩42,196 | ₩41,954 | ₩42,115 | +0.38% | 5.3만 |
|---|
| 2026.08.13 | ₩41,686 | ₩42,088 | ₩41,686 | ₩41,968 | +0.68% | 6.6만 |
|---|
| 2026.08.12 | ₩41,136 | ₩41,512 | ₩41,096 | ₩41,471 | +0.82% | 10.5만 |
|---|
| 2026.08.11 | ₩41,445 | ₩41,471 | ₩41,257 | ₩41,391 | -0.13% | 3.7만 |
|---|
| 2026.08.10 | ₩41,471 | ₩41,619 | ₩41,310 | ₩41,552 | +0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩41,351 | ₩41,767 | ₩41,310 | ₩41,713 | +0.88% | 3.5만 |
|---|
| 2026.08.06 | ₩42,035 | ₩42,088 | ₩41,404 | ₩41,565 | -1.12% | 4만 |
|---|
| 2026.08.05 | ₩42,021 | ₩42,021 | ₩41,485 | ₩41,686 | -0.80% | 2.8만 |
|---|
| 2026.08.04 | ₩41,310 | ₩41,807 | ₩40,989 | ₩41,767 | +1.10% | 18.4만 |
|---|
| 2026.08.03 | ₩41,726 | ₩42,048 | ₩41,324 | ₩41,418 | -0.74% | 4.4만 |
|---|
| 2026.07.31 | ₩41,418 | ₩41,592 | ₩41,230 | ₩41,418 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩41,968 | ₩41,968 | ₩41,445 | ₩41,699 | -0.64% | 36.2만 |
|---|
| 2026.07.29 | ₩42,142 | ₩42,772 | ₩42,142 | ₩42,531 | +0.92% | 1.8만 |
|---|
| 2026.07.28 | ₩42,263 | ₩43,108 | ₩42,263 | ₩42,397 | +0.32% | 28.3만 |
|---|
| 2026.07.27 | ₩41,136 | ₩41,713 | ₩41,136 | ₩41,632 | +1.21% | 3.5만 |
|---|
| 2026.07.24 | ₩40,573 | ₩41,015 | ₩40,466 | ₩40,908 | +0.83% | 9.6만 |
|---|
| 2026.07.23 | ₩40,814 | ₩40,814 | ₩40,305 | ₩40,466 | -0.85% | 5.1만 |
|---|
| 2026.07.22 | ₩41,284 | ₩41,431 | ₩41,096 | ₩41,190 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩41,190 | ₩41,310 | ₩40,962 | ₩41,056 | -0.33% | 4.9만 |
|---|
| 2026.07.20 | ₩41,404 | ₩41,418 | ₩41,203 | ₩41,351 | -0.13% | 9.3만 |
|---|
| 2026.07.17 | ₩42,021 | ₩42,518 | ₩41,230 | ₩41,378 | -1.53% | 14.3만 |
|---|
| 2026.07.16 | ₩40,828 | ₩41,726 | ₩40,828 | ₩41,673 | +2.07% | 3.9만 |
|---|
| 2026.07.15 | ₩40,412 | ₩40,962 | ₩40,412 | ₩40,559 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩40,962 | ₩40,975 | ₩40,479 | ₩40,492 | -1.15% | 5.7만 |
|---|
| 2026.07.13 | ₩41,056 | ₩41,619 | ₩41,056 | ₩41,082 | +0.07% | 3.6만 |
|---|
| 2026.07.10 | ₩40,398 | ₩40,922 | ₩40,398 | ₩40,854 | +1.13% | 5만 |
|---|
| 2026.07.09 | ₩40,466 | ₩40,559 | ₩40,238 | ₩40,318 | -0.36% | 5.3만 |
|---|
| 2026.07.08 | ₩41,190 | ₩41,190 | ₩40,747 | ₩40,747 | -1.07% | 4만 |
|---|
| 2026.07.07 | ₩41,163 | ₩41,579 | ₩40,935 | ₩41,056 | -0.26% | 4.3만 |
|---|
| 2026.07.06 | ₩41,150 | ₩41,150 | ₩40,358 | ₩40,707 | -1.08% | 4.1만 |
|---|
| 2026.07.02 | ₩40,761 | ₩41,297 | ₩40,761 | ₩41,284 | +1.28% | 32.2만 |
|---|
| 2026.07.01 | ₩40,412 | ₩40,613 | ₩40,345 | ₩40,613 | +0.50% | 4.2만 |
|---|
| 2026.06.30 | ₩40,774 | ₩40,814 | ₩40,170 | ₩40,211 | -1.38% | 6.4만 |
|---|
| 2026.06.29 | ₩41,123 | ₩41,190 | ₩40,828 | ₩40,962 | -0.39% | 4.3만 |
|---|
| 2026.06.26 | ₩40,868 | ₩41,310 | ₩40,868 | ₩41,176 | +0.75% | 13.7만 |
|---|
| 2026.06.25 | ₩40,506 | ₩41,029 | ₩40,506 | ₩40,640 | +0.33% | 8.5만 |
|---|
| 2026.06.24 | ₩40,264 | ₩40,734 | ₩40,264 | ₩40,640 | +0.93% | 9.3만 |
|---|
| 2026.06.23 | ₩39,862 | ₩40,157 | ₩39,768 | ₩40,090 | +0.57% | 5.1만 |
|---|
| 2026.06.22 | ₩39,594 | ₩39,849 | ₩39,339 | ₩39,339 | -0.64% | 4.8만 |
|---|
| 2026.06.18 | ₩40,251 | ₩40,251 | ₩39,916 | ₩39,996 | -0.63% | 5.5만 |
|---|
| 2026.06.17 | ₩40,975 | ₩40,975 | ₩39,902 | ₩40,050 | -2.26% | 9만 |
|---|
| 2026.06.16 | ₩41,337 | ₩41,525 | ₩40,962 | ₩41,082 | -0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩41,445 | ₩41,445 | ₩41,190 | ₩41,217 | -0.55% | 11.8만 |
|---|
| 2026.06.12 | ₩41,217 | ₩41,498 | ₩41,082 | ₩41,458 | +0.59% | 3.4만 |
|---|
| 2026.06.11 | ₩41,217 | ₩41,378 | ₩41,150 | ₩41,190 | -0.07% | 6.9만 |
|---|
| 2026.06.10 | ₩40,747 | ₩41,284 | ₩40,747 | ₩41,176 | +1.05% | 4.7만 |
|---|
| 2026.06.09 | ₩39,875 | ₩40,533 | ₩39,849 | ₩40,439 | +1.41% | 3.6만 |
|---|
| 2026.06.08 | ₩39,755 | ₩39,956 | ₩39,688 | ₩39,768 | +0.03% | 1.7만 |
|---|
| 2026.06.05 | ₩39,406 | ₩40,238 | ₩39,406 | ₩39,889 | +1.23% | 5.1만 |
|---|
| 2026.06.04 | ₩39,808 | ₩39,808 | ₩39,111 | ₩39,245 | -1.42% | 4.8만 |
|---|
| 2026.06.03 | ₩39,258 | ₩39,621 | ₩39,205 | ₩39,272 | +0.03% | 2.6만 |
|---|
| 2026.06.02 | ₩39,580 | ₩39,607 | ₩39,232 | ₩39,366 | -0.54% | 4.7만 |
|---|
| 2026.06.01 | ₩39,674 | ₩39,795 | ₩39,406 | ₩39,486 | -0.47% | 1.6만 |
|---|
| 2026.05.29 | ₩40,264 | ₩40,278 | ₩39,902 | ₩39,902 | -0.90% | 2.8만 |
|---|
| 2026.05.28 | ₩40,439 | ₩40,626 | ₩40,238 | ₩40,425 | -0.03% | 4.1만 |
|---|
| 2026.05.27 | ₩39,969 | ₩40,613 | ₩39,969 | ₩40,264 | +0.74% | 8만 |
|---|
| 2026.05.26 | ₩40,305 | ₩40,305 | ₩39,768 | ₩39,795 | -1.26% | 11만 |
|---|
| 2026.05.22 | ₩40,197 | ₩40,439 | ₩40,090 | ₩40,291 | +0.23% | 4.1만 |
|---|
| 2026.05.21 | ₩39,808 | ₩40,103 | ₩39,352 | ₩40,063 | +0.64% | 7.3만 |
|---|
| 2026.05.20 | ₩39,956 | ₩40,264 | ₩39,674 | ₩40,103 | +0.37% | 7만 |
|---|
| 2026.05.19 | ₩40,144 | ₩40,573 | ₩39,862 | ₩40,197 | +0.13% | 10.2만 |
|---|
| 2026.05.18 | ₩39,674 | ₩40,278 | ₩39,674 | ₩40,264 | +1.49% | 7.2만 |
|---|
| 2026.05.15 | ₩40,063 | ₩40,077 | ₩39,580 | ₩39,621 | -1.10% | 16.6만 |
|---|
| 2026.05.14 | ₩40,036 | ₩40,144 | ₩39,795 | ₩39,822 | -0.54% | 14.7만 |
|---|
| 2026.05.13 | ₩39,755 | ₩40,090 | ₩39,647 | ₩39,889 | +0.34% | 3.3만 |
|---|
| 2026.05.12 | ₩39,647 | ₩40,090 | ₩39,446 | ₩39,862 | +0.54% | 8.9만 |
|---|
| 2026.05.11 | ₩40,023 | ₩40,023 | ₩39,366 | ₩39,527 | -1.24% | 9.4만 |
|---|
| 2026.05.08 | ₩40,264 | ₩40,358 | ₩40,023 | ₩40,050 | -0.53% | 6.4만 |
|---|
| 2026.05.07 | ₩39,942 | ₩40,238 | ₩39,607 | ₩40,050 | +0.27% | 7.7만 |
|---|
| 2026.05.06 | ₩40,023 | ₩40,170 | ₩39,902 | ₩40,090 | +0.17% | 8.3만 |
|---|
| 2026.05.05 | ₩39,527 | ₩40,090 | ₩39,419 | ₩39,875 | +0.88% | 2.7만 |
|---|
| 2026.05.04 | ₩39,607 | ₩39,835 | ₩39,299 | ₩39,486 | -0.30% | 3.2만 |
|---|
| 2026.05.01 | ₩40,197 | ₩40,197 | ₩39,607 | ₩39,755 | -1.10% | 8.3만 |
|---|
| 2026.04.30 | ₩39,419 | ₩40,063 | ₩39,419 | ₩39,996 | +1.46% | 11.1만 |
|---|
| 2026.04.29 | ₩39,460 | ₩39,634 | ₩39,178 | ₩39,339 | -0.31% | 7.2만 |
|---|
| 2026.04.28 | ₩39,862 | ₩39,929 | ₩39,393 | ₩39,661 | -0.50% | 10.1만 |
|---|
| 2026.04.27 | ₩39,661 | ₩39,822 | ₩39,339 | ₩39,352 | -0.78% | 14.6만 |
|---|
| 2026.04.24 | ₩39,996 | ₩40,036 | ₩39,594 | ₩39,768 | -0.57% | 5.6만 |
|---|
| 2026.04.23 | ₩39,594 | ₩39,956 | ₩39,594 | ₩39,902 | +0.78% | 6.3만 |
|---|
| 2026.04.22 | ₩39,540 | ₩39,688 | ₩39,285 | ₩39,379 | -0.41% | 7.4만 |
|---|
| 2026.04.21 | ₩39,755 | ₩39,781 | ₩39,352 | ₩39,419 | -0.84% | 9.8만 |
|---|
| 2026.04.20 | ₩39,808 | ₩39,956 | ₩39,621 | ₩39,755 | -0.13% | 7.2만 |
|---|
| 2026.04.17 | ₩39,245 | ₩39,795 | ₩39,245 | ₩39,768 | +1.33% | 12만 |
|---|
| 2026.04.16 | ₩39,057 | ₩39,460 | ₩39,057 | ₩39,352 | +0.76% | 8.6만 |
|---|
| 2026.04.15 | ₩39,165 | ₩39,205 | ₩38,789 | ₩39,097 | -0.17% | 7.1만 |
|---|
| 2026.04.14 | ₩39,097 | ₩39,446 | ₩38,990 | ₩39,258 | +0.41% | 9.4만 |
|---|
| 2026.04.13 | ₩39,553 | ₩39,567 | ₩38,990 | ₩39,272 | -0.71% | 8.6만 |
|---|
| 2026.04.10 | ₩40,063 | ₩40,063 | ₩39,540 | ₩39,621 | -1.10% | 6만 |
|---|
| 2026.04.09 | ₩39,393 | ₩40,197 | ₩39,325 | ₩40,090 | +1.77% | 12.7만 |
|---|
| 2026.04.08 | ₩39,406 | ₩39,701 | ₩39,406 | ₩39,674 | +0.68% | 30.3만 |
|---|
| 2026.04.07 | ₩39,808 | ₩39,808 | ₩39,205 | ₩39,258 | -1.38% | 24.4만 |
|---|
| 2026.04.06 | ₩39,446 | ₩39,902 | ₩39,446 | ₩39,889 | +1.12% | 6.2만 |
|---|
| 2026.04.02 | ₩39,379 | ₩39,500 | ₩39,071 | ₩39,473 | +0.24% | 7.1만 |
|---|
| 2026.04.01 | ₩39,406 | ₩39,540 | ₩39,017 | ₩39,312 | -0.24% | 11만 |
|---|
| 2026.03.31 | ₩39,580 | ₩39,647 | ₩39,191 | ₩39,567 | -0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩39,674 | ₩39,862 | ₩39,393 | ₩39,540 | -0.34% | 10.6만 |
|---|
| 2026.03.27 | ₩39,272 | ₩39,929 | ₩39,191 | ₩39,674 | +1.02% | 12.3만 |
|---|
| 2026.03.26 | ₩39,165 | ₩39,661 | ₩39,151 | ₩39,205 | +0.10% | 9.5만 |
|---|
| 2026.03.25 | ₩39,138 | ₩39,312 | ₩38,762 | ₩39,258 | +0.31% | 15.7만 |
|---|
| 2026.03.24 | ₩39,097 | ₩39,567 | ₩38,963 | ₩39,084 | -0.03% | 5.3만 |
|---|
| 2026.03.23 | ₩39,500 | ₩39,674 | ₩39,205 | ₩39,285 | -0.54% | 9.7만 |
|---|
| 2026.03.20 | ₩39,795 | ₩39,902 | ₩39,272 | ₩39,366 | -1.08% | 8만 |
|---|
| 2026.03.19 | ₩40,063 | ₩40,130 | ₩39,688 | ₩39,781 | -0.70% | 5.6만 |
|---|
| 2026.03.18 | ₩40,761 | ₩40,761 | ₩40,130 | ₩40,144 | -1.51% | 5.6만 |
|---|
| 2026.03.17 | ₩41,337 | ₩41,458 | ₩41,029 | ₩41,029 | -0.75% | 10.8만 |
|---|
| 2026.03.16 | ₩41,310 | ₩41,418 | ₩41,042 | ₩41,056 | -0.62% | 5만 |
|---|
| 2026.03.13 | ₩41,176 | ₩41,284 | ₩40,935 | ₩41,015 | -0.39% | 5.8만 |
|---|
| 2026.03.12 | ₩40,989 | ₩41,445 | ₩40,841 | ₩40,854 | -0.33% | 6.3만 |
|---|
| 2026.03.11 | ₩41,941 | ₩41,941 | ₩41,243 | ₩41,404 | -1.28% | 6.3만 |
|---|
| 2026.03.10 | ₩42,209 | ₩42,464 | ₩41,914 | ₩42,075 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩42,115 | ₩42,370 | ₩41,740 | ₩42,290 | +0.41% | 6.4만 |
|---|
| 2026.03.06 | ₩41,995 | ₩42,437 | ₩41,753 | ₩42,410 | +0.99% | 8.7만 |
|---|
| 2026.03.05 | ₩42,585 | ₩42,585 | ₩42,075 | ₩42,196 | -0.91% | 11만 |
|---|
| 2026.03.04 | ₩43,416 | ₩43,416 | ₩42,813 | ₩42,893 | -1.20% | 12.1만 |
|---|
| 2026.03.03 | ₩43,765 | ₩43,765 | ₩43,121 | ₩43,336 | -0.98% | 23.5만 |
|---|
| 2026.03.02 | ₩44,436 | ₩44,436 | ₩43,926 | ₩43,953 | -1.09% | 9.1만 |
|---|
| 2026.02.27 | ₩44,154 | ₩44,637 | ₩44,154 | ₩44,556 | +0.91% | 7.1만 |
|---|
| 2026.02.26 | ₩44,154 | ₩44,328 | ₩43,872 | ₩44,060 | -0.21% | 7.2만 |
|---|
| 2026.02.25 | ₩44,355 | ₩44,355 | ₩43,617 | ₩43,899 | -1.03% | 19.7만 |
|---|
| 2026.02.24 | ₩44,221 | ₩44,597 | ₩44,221 | ₩44,597 | +0.85% | 12.1만 |
|---|
| 2026.02.23 | ₩43,671 | ₩44,301 | ₩43,671 | ₩44,208 | +1.23% | 20.8만 |
|---|
| 2026.02.20 | ₩43,698 | ₩43,899 | ₩43,577 | ₩43,819 | +0.28% | 30.9만 |
|---|
| 2026.02.19 | ₩43,685 | ₩43,953 | ₩43,430 | ₩43,658 | -0.06% | 24.2만 |
|---|
| 2026.02.18 | ₩43,524 | ₩43,980 | ₩43,389 | ₩43,845 | +0.74% | 13.5만 |
|---|
| 2026.02.17 | ₩44,516 | ₩44,597 | ₩43,228 | ₩43,671 | -1.90% | 32.5만 |
|---|
| 2026.02.13 | ₩44,248 | ₩44,583 | ₩43,966 | ₩44,382 | +0.30% | 14.2만 |
|---|
| 2026.02.12 | ₩44,261 | ₩44,758 | ₩44,181 | ₩44,315 | +0.12% | 14.1만 |
|---|
| 2026.02.11 | ₩43,537 | ₩44,234 | ₩43,228 | ₩44,194 | +1.51% | 13.8만 |
|---|
| 2026.02.10 | ₩43,537 | ₩43,738 | ₩43,255 | ₩43,564 | +0.06% | 13.3만 |
|---|
| 2026.02.09 | ₩43,658 | ₩43,778 | ₩43,215 | ₩43,497 | -0.37% | 12.6만 |
|---|
| 2026.02.06 | ₩43,228 | ₩43,698 | ₩43,228 | ₩43,604 | +0.87% | 12만 |
|---|
| 2026.02.05 | ₩43,631 | ₩43,631 | ₩42,840 | ₩43,135 | -1.14% | 23.7만 |
|---|
| 2026.02.04 | ₩42,719 | ₩43,470 | ₩42,719 | ₩43,389 | +1.57% | 24.9만 |
|---|
| 2026.02.03 | ₩41,686 | ₩42,665 | ₩41,592 | ₩42,544 | +2.06% | 29.5만 |
|---|
| 2026.02.02 | ₩41,713 | ₩41,927 | ₩41,525 | ₩41,847 | +0.32% | 8.6만 |
|---|
| 2026.01.30 | ₩41,069 | ₩41,673 | ₩41,069 | ₩41,659 | +1.44% | 11.7만 |
|---|
| 2026.01.29 | ₩41,150 | ₩41,445 | ₩40,895 | ₩40,962 | -0.46% | 12.2만 |
|---|
| 2026.01.28 | ₩41,565 | ₩41,753 | ₩40,854 | ₩41,069 | -1.19% | 15.7만 |
|---|
| 2026.01.27 | ₩41,297 | ₩41,619 | ₩41,270 | ₩41,579 | +0.68% | 5.3만 |
|---|
| 2026.01.26 | ₩41,445 | ₩41,525 | ₩41,243 | ₩41,297 | -0.36% | 10.6만 |
|---|
| 2026.01.23 | ₩41,096 | ₩41,310 | ₩41,002 | ₩41,284 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩41,082 | ₩41,297 | ₩40,989 | ₩41,069 | -0.03% | 23.8만 |
|---|
| 2026.01.21 | ₩41,109 | ₩41,230 | ₩40,814 | ₩41,190 | +0.20% | 15.9만 |
|---|
| 2026.01.20 | ₩40,774 | ₩41,324 | ₩40,640 | ₩41,203 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩41,136 | ₩41,230 | ₩40,841 | ₩40,962 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩41,042 | ₩41,418 | ₩40,908 | ₩41,378 | +0.82% | 4.4만 |
|---|
| 2026.01.14 | ₩40,506 | ₩41,243 | ₩40,506 | ₩41,176 | +1.66% | 11만 |
|---|
| 2026.01.13 | ₩40,023 | ₩40,452 | ₩40,023 | ₩40,439 | +1.04% | 15만 |
|---|
| 2026.01.12 | ₩39,674 | ₩40,036 | ₩39,567 | ₩39,969 | +0.74% | 9.3만 |
|---|
| 2026.01.09 | ₩39,339 | ₩39,647 | ₩39,178 | ₩39,647 | +0.78% | 8.3만 |
|---|
| 2026.01.08 | ₩38,239 | ₩39,393 | ₩38,239 | ₩39,232 | +2.60% | 6.3만 |
|---|
| 2026.01.07 | ₩38,802 | ₩38,802 | ₩38,279 | ₩38,279 | -1.35% | 6.9만 |
|---|
| 2026.01.06 | ₩38,708 | ₩38,910 | ₩38,708 | ₩38,816 | +0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩38,923 | ₩38,923 | ₩38,480 | ₩38,708 | -0.55% | 13.2만 |
|---|
| 2026.01.02 | ₩38,910 | ₩39,205 | ₩38,735 | ₩39,030 | +0.31% | 9.9만 |
|---|
| 2025.12.31 | ₩39,097 | ₩39,191 | ₩38,936 | ₩38,936 | -0.41% | 28.6만 |
|---|
| 2025.12.30 | ₩39,138 | ₩39,299 | ₩39,138 | ₩39,205 | +0.17% | 6만 |
|---|
| 2025.12.29 | ₩39,165 | ₩39,312 | ₩39,165 | ₩39,205 | +0.10% | 5만 |
|---|
| 2025.12.26 | ₩39,124 | ₩39,272 | ₩39,044 | ₩39,218 | +0.24% | 10.6만 |
|---|
| 2025.12.24 | ₩38,843 | ₩39,151 | ₩38,843 | ₩39,151 | +0.79% | 3.6만 |
|---|
| 2025.12.23 | ₩39,124 | ₩39,124 | ₩38,829 | ₩38,829 | -0.75% | 11.9만 |
|---|
| 2025.12.22 | ₩39,245 | ₩39,339 | ₩39,097 | ₩39,205 | -0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩40,023 | ₩40,023 | ₩39,634 | ₩39,647 | -0.94% | 13.7만 |
|---|
| 2025.12.18 | ₩40,197 | ₩40,479 | ₩40,117 | ₩40,144 | -0.13% | 6.6만 |
|---|
| 2025.12.17 | ₩40,305 | ₩40,425 | ₩40,211 | ₩40,318 | +0.03% | 16만 |
|---|
| 2025.12.16 | ₩40,412 | ₩40,492 | ₩40,157 | ₩40,197 | -0.53% | 13만 |
|---|
| 2025.12.15 | ₩40,452 | ₩40,492 | ₩40,184 | ₩40,305 | -0.36% | 7.7만 |
|---|
| 2025.12.12 | ₩40,197 | ₩40,358 | ₩40,130 | ₩40,264 | +0.17% | 12.6만 |
|---|
| 2025.12.11 | ₩39,741 | ₩40,264 | ₩39,741 | ₩40,050 | +0.78% | 6.2만 |
|---|
| 2025.12.10 | ₩39,446 | ₩39,674 | ₩39,379 | ₩39,661 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩39,406 | ₩39,567 | ₩39,232 | ₩39,312 | -0.24% | 13.5만 |
|---|
| 2025.12.08 | ₩39,647 | ₩39,647 | ₩39,325 | ₩39,419 | -0.58% | 9.5만 |
|---|
| 2025.12.05 | ₩39,460 | ₩39,889 | ₩39,460 | ₩39,674 | +0.54% | 12.4만 |
|---|
| 2025.12.04 | ₩39,553 | ₩39,755 | ₩39,366 | ₩39,486 | -0.17% | 9.4만 |
|---|
| 2025.12.03 | ₩39,661 | ₩39,862 | ₩39,500 | ₩39,500 | -0.41% | 13.3만 |
|---|
| 2025.12.02 | ₩39,728 | ₩39,728 | ₩39,299 | ₩39,527 | -0.51% | 4.4만 |
|---|
| 2025.12.01 | ₩39,768 | ₩39,969 | ₩39,688 | ₩39,795 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩39,755 | ₩39,875 | ₩39,755 | ₩39,808 | +0.13% | 4.7만 |
|---|
| 2025.11.26 | ₩39,272 | ₩39,768 | ₩39,272 | ₩39,621 | +0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩38,896 | ₩39,245 | ₩38,896 | ₩39,205 | +0.79% | 5.9만 |
|---|
| 2025.11.24 | ₩38,990 | ₩38,990 | ₩38,722 | ₩38,749 | -0.62% | 7.4만 |
|---|
| 2025.11.21 | ₩38,655 | ₩39,272 | ₩38,655 | ₩39,044 | +1.01% | 5.6만 |
|---|
| 2025.11.20 | ₩38,360 | ₩38,615 | ₩38,360 | ₩38,413 | +0.14% | 10.8만 |
|---|
| 2025.11.19 | ₩38,601 | ₩38,695 | ₩38,226 | ₩38,360 | -0.63% | 12.6만 |
|---|
| 2025.11.18 | ₩38,507 | ₩38,802 | ₩38,413 | ₩38,722 | +0.56% | 9.6만 |
|---|
| 2025.11.17 | ₩38,856 | ₩38,936 | ₩38,413 | ₩38,427 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩38,869 | ₩39,071 | ₩38,641 | ₩38,762 | -0.28% | 5만 |
|---|
| 2025.11.13 | ₩38,816 | ₩39,138 | ₩38,816 | ₩38,843 | +0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩38,910 | ₩39,071 | ₩38,816 | ₩38,816 | -0.24% | 8만 |
|---|
| 2025.11.11 | ₩38,521 | ₩38,990 | ₩38,521 | ₩38,936 | +1.08% | 8.6만 |
|---|
| 2025.11.10 | ₩38,440 | ₩38,480 | ₩38,145 | ₩38,346 | -0.24% | 7.9만 |
|---|
| 2025.11.07 | ₩37,971 | ₩38,454 | ₩37,971 | ₩38,440 | +1.24% | 4만 |
|---|
| 2025.11.06 | ₩38,065 | ₩38,226 | ₩37,837 | ₩37,837 | -0.60% | 3.1만 |
|---|
| 2025.11.05 | ₩38,038 | ₩38,279 | ₩37,957 | ₩38,185 | +0.39% | 1.9만 |
|---|
| 2025.11.04 | ₩37,998 | ₩38,199 | ₩37,917 | ₩38,065 | +0.18% | 3.6만 |
|---|
| 2025.11.03 | ₩38,279 | ₩38,279 | ₩37,890 | ₩38,024 | -0.67% | 5만 |
|---|
| 2025.10.31 | ₩38,145 | ₩38,400 | ₩37,984 | ₩38,306 | +0.42% | 16만 |
|---|
| 2025.10.30 | ₩38,346 | ₩38,534 | ₩38,279 | ₩38,346 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩39,205 | ₩39,205 | ₩38,333 | ₩38,333 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩39,621 | ₩39,822 | ₩39,460 | ₩39,486 | -0.34% | 6만 |
|---|
| 2025.10.27 | ₩39,795 | ₩39,875 | ₩39,674 | ₩39,862 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩39,916 | ₩39,942 | ₩39,647 | ₩39,674 | -0.60% | 3.2만 |
|---|
| 2025.10.23 | ₩40,050 | ₩40,050 | ₩39,634 | ₩39,781 | -0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩39,835 | ₩40,278 | ₩39,714 | ₩40,009 | +0.44% | 4.2만 |
|---|
| 2025.10.21 | ₩40,144 | ₩40,144 | ₩39,849 | ₩39,889 | -0.63% | 3.1만 |
|---|
| 2025.10.20 | ₩40,197 | ₩40,211 | ₩40,090 | ₩40,117 | -0.20% | 6.2만 |
|---|
| 2025.10.17 | ₩39,674 | ₩40,090 | ₩39,674 | ₩40,090 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩39,674 | ₩39,956 | ₩39,419 | ₩39,513 | -0.41% | 3.3만 |
|---|
| 2025.10.15 | ₩39,647 | ₩39,849 | ₩39,446 | ₩39,594 | -0.14% | 2.3만 |
|---|
| 2025.10.14 | ₩38,843 | ₩39,513 | ₩38,843 | ₩39,513 | +1.73% | 3.4만 |
|---|
| 2025.10.13 | ₩38,910 | ₩39,111 | ₩38,789 | ₩38,963 | +0.14% | 4.5만 |
|---|
| 2025.10.10 | ₩39,258 | ₩39,393 | ₩39,030 | ₩39,057 | -0.51% | 3.7만 |
|---|