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 | ₩39,430 | ₩39,564 | ₩39,322 | ₩39,483 | +0.14% | 13.9만 |
| 2026.10.08 | ₩38,880 | ₩39,658 | ₩38,880 | ₩39,510 | +1.62% | 10.5만 |
| 2026.10.07 | ₩38,906 | ₩39,134 | ₩38,772 | ₩38,772 | -0.34% | 21만 |
| 2026.10.06 | ₩38,678 | ₩39,027 | ₩38,678 | ₩38,906 | +0.59% | 9만 |
| 2026.10.05 | ₩38,357 | ₩38,598 | ₩38,236 | ₩38,598 | +0.63% | 11.3만 |
| 2026.10.02 | ₩38,290 | ₩38,437 | ₩38,209 | ₩38,410 | +0.32% | 7.5만 |
| 2026.10.01 | ₩38,383 | ₩38,437 | ₩38,169 | ₩38,263 | -0.31% | 12.1만 |
| 2026.09.30 | ₩39,148 | ₩39,148 | ₩38,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,491 |
| -1.68% |
| 7.8만 |
| 2026.09.29 | ₩38,933 | ₩39,094 | ₩38,813 | ₩39,027 | +0.24% | 7.1만 |
|---|
| 2026.09.28 | ₩39,067 | ₩39,309 | ₩38,839 | ₩39,215 | +0.38% | 11.5만 |
|---|
| 2026.09.25 | ₩39,041 | ₩39,215 | ₩38,866 | ₩39,175 | +0.34% | 10.4만 |
|---|
| 2026.09.24 | ₩39,644 | ₩39,658 | ₩39,081 | ₩39,094 | -1.39% | 10.7만 |
|---|
| 2026.09.23 | ₩39,577 | ₩39,711 | ₩39,322 | ₩39,403 | -0.44% | 6.5만 |
|---|
| 2026.09.22 | ₩39,644 | ₩39,765 | ₩39,604 | ₩39,604 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩39,604 | ₩39,604 | ₩39,336 | ₩39,362 | -0.61% | 14.5만 |
|---|
| 2026.09.18 | ₩40,113 | ₩40,113 | ₩39,805 | ₩39,805 | -0.77% | 9.2만 |
|---|
| 2026.09.17 | ₩40,234 | ₩40,368 | ₩40,100 | ₩40,274 | +0.10% | 12.4만 |
|---|
| 2026.09.16 | ₩40,368 | ₩40,489 | ₩40,113 | ₩40,181 | -0.47% | 6.1만 |
|---|
| 2026.09.15 | ₩40,543 | ₩40,543 | ₩40,234 | ₩40,355 | -0.46% | 701.7만 |
|---|
| 2026.09.14 | ₩40,717 | ₩41,039 | ₩40,704 | ₩40,704 | -0.03% | 17.1만 |
|---|
| 2026.09.11 | ₩40,516 | ₩40,529 | ₩40,154 | ₩40,315 | -0.50% | 2.8만 |
|---|
| 2026.09.10 | ₩40,476 | ₩40,489 | ₩40,274 | ₩40,274 | -0.50% | 5.5만 |
|---|
| 2026.09.09 | ₩40,677 | ₩40,677 | ₩40,315 | ₩40,355 | -0.79% | 22.4만 |
|---|
| 2026.09.08 | ₩41,267 | ₩41,374 | ₩40,918 | ₩40,932 | -0.81% | 6.6만 |
|---|
| 2026.09.04 | ₩41,535 | ₩41,656 | ₩41,414 | ₩41,428 | -0.26% | 4.1만 |
|---|
| 2026.09.03 | ₩41,616 | ₩41,817 | ₩41,549 | ₩41,736 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩41,911 | ₩42,393 | ₩41,884 | ₩42,058 | +0.35% | 2.6만 |
|---|
| 2026.09.01 | ₩42,085 | ₩42,219 | ₩41,830 | ₩41,857 | -0.54% | 3.3만 |
|---|
| 2026.08.31 | ₩41,978 | ₩41,978 | ₩41,629 | ₩41,709 | -0.64% | 7.4만 |
|---|
| 2026.08.28 | ₩42,072 | ₩42,139 | ₩41,897 | ₩42,045 | -0.06% | 1만 |
|---|
| 2026.08.27 | ₩42,085 | ₩42,300 | ₩41,897 | ₩41,911 | -0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩42,568 | ₩42,688 | ₩42,460 | ₩42,474 | -0.22% | 2.9만 |
|---|
| 2026.08.25 | ₩42,863 | ₩42,863 | ₩42,420 | ₩42,528 | -0.78% | 4.7만 |
|---|
| 2026.08.24 | ₩42,849 | ₩43,118 | ₩42,849 | ₩43,051 | +0.47% | 14.1만 |
|---|
| 2026.08.21 | ₩42,300 | ₩42,528 | ₩42,192 | ₩42,474 | +0.41% | 4.1만 |
|---|
| 2026.08.20 | ₩41,937 | ₩42,487 | ₩41,937 | ₩42,125 | +0.45% | 7.9만 |
|---|
| 2026.08.19 | ₩41,964 | ₩42,635 | ₩41,964 | ₩42,434 | +1.12% | 6.9만 |
|---|
| 2026.08.18 | ₩41,763 | ₩42,018 | ₩41,535 | ₩41,656 | -0.26% | 24.9만 |
|---|
| 2026.08.17 | ₩41,763 | ₩41,763 | ₩41,334 | ₩41,374 | -0.93% | 4.2만 |
|---|
| 2026.08.14 | ₩41,951 | ₩42,192 | ₩41,951 | ₩42,112 | +0.38% | 5.3만 |
|---|
| 2026.08.13 | ₩41,683 | ₩42,085 | ₩41,683 | ₩41,964 | +0.68% | 6.6만 |
|---|
| 2026.08.12 | ₩41,133 | ₩41,508 | ₩41,093 | ₩41,468 | +0.82% | 10.5만 |
|---|
| 2026.08.11 | ₩41,441 | ₩41,468 | ₩41,253 | ₩41,388 | -0.13% | 3.7만 |
|---|
| 2026.08.10 | ₩41,468 | ₩41,616 | ₩41,307 | ₩41,549 | +0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩41,347 | ₩41,763 | ₩41,307 | ₩41,709 | +0.88% | 3.5만 |
|---|
| 2026.08.06 | ₩42,031 | ₩42,085 | ₩41,401 | ₩41,562 | -1.12% | 4만 |
|---|
| 2026.08.05 | ₩42,018 | ₩42,018 | ₩41,481 | ₩41,683 | -0.80% | 2.8만 |
|---|
| 2026.08.04 | ₩41,307 | ₩41,803 | ₩40,985 | ₩41,763 | +1.10% | 18.4만 |
|---|
| 2026.08.03 | ₩41,723 | ₩42,045 | ₩41,321 | ₩41,414 | -0.74% | 4.4만 |
|---|
| 2026.07.31 | ₩41,414 | ₩41,589 | ₩41,227 | ₩41,414 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩41,964 | ₩41,964 | ₩41,441 | ₩41,696 | -0.64% | 36.2만 |
|---|
| 2026.07.29 | ₩42,139 | ₩42,769 | ₩42,139 | ₩42,528 | +0.92% | 1.8만 |
|---|
| 2026.07.28 | ₩42,259 | ₩43,104 | ₩42,259 | ₩42,393 | +0.32% | 28.3만 |
|---|
| 2026.07.27 | ₩41,133 | ₩41,709 | ₩41,133 | ₩41,629 | +1.21% | 3.5만 |
|---|
| 2026.07.24 | ₩40,569 | ₩41,012 | ₩40,462 | ₩40,905 | +0.83% | 9.6만 |
|---|
| 2026.07.23 | ₩40,811 | ₩40,811 | ₩40,301 | ₩40,462 | -0.85% | 5.1만 |
|---|
| 2026.07.22 | ₩41,280 | ₩41,428 | ₩41,093 | ₩41,186 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩41,186 | ₩41,307 | ₩40,958 | ₩41,052 | -0.33% | 4.9만 |
|---|
| 2026.07.20 | ₩41,401 | ₩41,414 | ₩41,200 | ₩41,347 | -0.13% | 9.3만 |
|---|
| 2026.07.17 | ₩42,018 | ₩42,514 | ₩41,227 | ₩41,374 | -1.53% | 14.3만 |
|---|
| 2026.07.16 | ₩40,824 | ₩41,723 | ₩40,824 | ₩41,669 | +2.07% | 3.9만 |
|---|
| 2026.07.15 | ₩40,409 | ₩40,958 | ₩40,409 | ₩40,556 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩40,958 | ₩40,972 | ₩40,476 | ₩40,489 | -1.15% | 5.7만 |
|---|
| 2026.07.13 | ₩41,052 | ₩41,616 | ₩41,052 | ₩41,079 | +0.07% | 3.6만 |
|---|
| 2026.07.10 | ₩40,395 | ₩40,918 | ₩40,395 | ₩40,851 | +1.13% | 5만 |
|---|
| 2026.07.09 | ₩40,462 | ₩40,556 | ₩40,234 | ₩40,315 | -0.36% | 5.3만 |
|---|
| 2026.07.08 | ₩41,186 | ₩41,186 | ₩40,744 | ₩40,744 | -1.07% | 4만 |
|---|
| 2026.07.07 | ₩41,160 | ₩41,575 | ₩40,932 | ₩41,052 | -0.26% | 4.3만 |
|---|
| 2026.07.06 | ₩41,146 | ₩41,146 | ₩40,355 | ₩40,704 | -1.08% | 4.1만 |
|---|
| 2026.07.02 | ₩40,757 | ₩41,294 | ₩40,757 | ₩41,280 | +1.28% | 32.2만 |
|---|
| 2026.07.01 | ₩40,409 | ₩40,610 | ₩40,341 | ₩40,610 | +0.50% | 4.2만 |
|---|
| 2026.06.30 | ₩40,771 | ₩40,811 | ₩40,167 | ₩40,207 | -1.38% | 6.4만 |
|---|
| 2026.06.29 | ₩41,119 | ₩41,186 | ₩40,824 | ₩40,958 | -0.39% | 4.3만 |
|---|
| 2026.06.26 | ₩40,865 | ₩41,307 | ₩40,865 | ₩41,173 | +0.75% | 13.7만 |
|---|
| 2026.06.25 | ₩40,502 | ₩41,025 | ₩40,502 | ₩40,637 | +0.33% | 8.5만 |
|---|
| 2026.06.24 | ₩40,261 | ₩40,730 | ₩40,261 | ₩40,637 | +0.93% | 9.3만 |
|---|
| 2026.06.23 | ₩39,859 | ₩40,154 | ₩39,765 | ₩40,087 | +0.57% | 5.1만 |
|---|
| 2026.06.22 | ₩39,590 | ₩39,845 | ₩39,336 | ₩39,336 | -0.64% | 4.8만 |
|---|
| 2026.06.18 | ₩40,248 | ₩40,248 | ₩39,912 | ₩39,993 | -0.63% | 5.5만 |
|---|
| 2026.06.17 | ₩40,972 | ₩40,972 | ₩39,899 | ₩40,046 | -2.26% | 9만 |
|---|
| 2026.06.16 | ₩41,334 | ₩41,522 | ₩40,958 | ₩41,079 | -0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩41,441 | ₩41,441 | ₩41,186 | ₩41,213 | -0.55% | 11.8만 |
|---|
| 2026.06.12 | ₩41,213 | ₩41,495 | ₩41,079 | ₩41,455 | +0.59% | 3.4만 |
|---|
| 2026.06.11 | ₩41,213 | ₩41,374 | ₩41,146 | ₩41,186 | -0.07% | 6.9만 |
|---|
| 2026.06.10 | ₩40,744 | ₩41,280 | ₩40,744 | ₩41,173 | +1.05% | 4.7만 |
|---|
| 2026.06.09 | ₩39,872 | ₩40,529 | ₩39,845 | ₩40,435 | +1.41% | 3.6만 |
|---|
| 2026.06.08 | ₩39,751 | ₩39,953 | ₩39,684 | ₩39,765 | +0.03% | 1.7만 |
|---|
| 2026.06.05 | ₩39,403 | ₩40,234 | ₩39,403 | ₩39,886 | +1.23% | 5.1만 |
|---|
| 2026.06.04 | ₩39,805 | ₩39,805 | ₩39,108 | ₩39,242 | -1.42% | 4.8만 |
|---|
| 2026.06.03 | ₩39,255 | ₩39,617 | ₩39,202 | ₩39,269 | +0.03% | 2.6만 |
|---|
| 2026.06.02 | ₩39,577 | ₩39,604 | ₩39,228 | ₩39,362 | -0.54% | 4.7만 |
|---|
| 2026.06.01 | ₩39,671 | ₩39,792 | ₩39,403 | ₩39,483 | -0.47% | 1.6만 |
|---|
| 2026.05.29 | ₩40,261 | ₩40,274 | ₩39,899 | ₩39,899 | -0.90% | 2.8만 |
|---|
| 2026.05.28 | ₩40,435 | ₩40,623 | ₩40,234 | ₩40,422 | -0.03% | 4.1만 |
|---|
| 2026.05.27 | ₩39,966 | ₩40,610 | ₩39,966 | ₩40,261 | +0.74% | 8만 |
|---|
| 2026.05.26 | ₩40,301 | ₩40,301 | ₩39,765 | ₩39,792 | -1.26% | 11만 |
|---|
| 2026.05.22 | ₩40,194 | ₩40,435 | ₩40,087 | ₩40,288 | +0.23% | 4.1만 |
|---|
| 2026.05.21 | ₩39,805 | ₩40,100 | ₩39,349 | ₩40,060 | +0.64% | 7.3만 |
|---|
| 2026.05.20 | ₩39,953 | ₩40,261 | ₩39,671 | ₩40,100 | +0.37% | 7만 |
|---|
| 2026.05.19 | ₩40,140 | ₩40,569 | ₩39,859 | ₩40,194 | +0.13% | 10.2만 |
|---|
| 2026.05.18 | ₩39,671 | ₩40,274 | ₩39,671 | ₩40,261 | +1.49% | 7.2만 |
|---|
| 2026.05.15 | ₩40,060 | ₩40,073 | ₩39,577 | ₩39,617 | -1.10% | 16.6만 |
|---|
| 2026.05.14 | ₩40,033 | ₩40,140 | ₩39,792 | ₩39,818 | -0.54% | 14.7만 |
|---|
| 2026.05.13 | ₩39,751 | ₩40,087 | ₩39,644 | ₩39,886 | +0.34% | 3.3만 |
|---|
| 2026.05.12 | ₩39,644 | ₩40,087 | ₩39,443 | ₩39,859 | +0.54% | 8.9만 |
|---|
| 2026.05.11 | ₩40,020 | ₩40,020 | ₩39,362 | ₩39,523 | -1.24% | 9.4만 |
|---|
| 2026.05.08 | ₩40,261 | ₩40,355 | ₩40,020 | ₩40,046 | -0.53% | 6.4만 |
|---|
| 2026.05.07 | ₩39,939 | ₩40,234 | ₩39,604 | ₩40,046 | +0.27% | 7.7만 |
|---|
| 2026.05.06 | ₩40,020 | ₩40,167 | ₩39,899 | ₩40,087 | +0.17% | 8.3만 |
|---|
| 2026.05.05 | ₩39,523 | ₩40,087 | ₩39,416 | ₩39,872 | +0.88% | 2.7만 |
|---|
| 2026.05.04 | ₩39,604 | ₩39,832 | ₩39,295 | ₩39,483 | -0.30% | 3.2만 |
|---|
| 2026.05.01 | ₩40,194 | ₩40,194 | ₩39,604 | ₩39,751 | -1.10% | 8.3만 |
|---|
| 2026.04.30 | ₩39,416 | ₩40,060 | ₩39,416 | ₩39,993 | +1.46% | 11.1만 |
|---|
| 2026.04.29 | ₩39,456 | ₩39,631 | ₩39,175 | ₩39,336 | -0.31% | 7.2만 |
|---|
| 2026.04.28 | ₩39,859 | ₩39,926 | ₩39,389 | ₩39,658 | -0.50% | 10.1만 |
|---|
| 2026.04.27 | ₩39,658 | ₩39,818 | ₩39,336 | ₩39,349 | -0.78% | 14.6만 |
|---|
| 2026.04.24 | ₩39,993 | ₩40,033 | ₩39,590 | ₩39,765 | -0.57% | 5.6만 |
|---|
| 2026.04.23 | ₩39,590 | ₩39,953 | ₩39,590 | ₩39,899 | +0.78% | 6.3만 |
|---|
| 2026.04.22 | ₩39,537 | ₩39,684 | ₩39,282 | ₩39,376 | -0.41% | 7.4만 |
|---|
| 2026.04.21 | ₩39,751 | ₩39,778 | ₩39,349 | ₩39,416 | -0.84% | 9.8만 |
|---|
| 2026.04.20 | ₩39,805 | ₩39,953 | ₩39,617 | ₩39,751 | -0.13% | 7.2만 |
|---|
| 2026.04.17 | ₩39,242 | ₩39,792 | ₩39,242 | ₩39,765 | +1.33% | 12만 |
|---|
| 2026.04.16 | ₩39,054 | ₩39,456 | ₩39,054 | ₩39,349 | +0.76% | 8.6만 |
|---|
| 2026.04.15 | ₩39,161 | ₩39,202 | ₩38,786 | ₩39,094 | -0.17% | 7.1만 |
|---|
| 2026.04.14 | ₩39,094 | ₩39,443 | ₩38,987 | ₩39,255 | +0.41% | 9.4만 |
|---|
| 2026.04.13 | ₩39,550 | ₩39,564 | ₩38,987 | ₩39,269 | -0.71% | 8.6만 |
|---|
| 2026.04.10 | ₩40,060 | ₩40,060 | ₩39,537 | ₩39,617 | -1.10% | 6만 |
|---|
| 2026.04.09 | ₩39,389 | ₩40,194 | ₩39,322 | ₩40,087 | +1.77% | 12.7만 |
|---|
| 2026.04.08 | ₩39,403 | ₩39,698 | ₩39,403 | ₩39,671 | +0.68% | 30.3만 |
|---|
| 2026.04.07 | ₩39,805 | ₩39,805 | ₩39,202 | ₩39,255 | -1.38% | 24.4만 |
|---|
| 2026.04.06 | ₩39,443 | ₩39,899 | ₩39,443 | ₩39,886 | +1.12% | 6.2만 |
|---|
| 2026.04.02 | ₩39,376 | ₩39,497 | ₩39,067 | ₩39,470 | +0.24% | 7.1만 |
|---|
| 2026.04.01 | ₩39,403 | ₩39,537 | ₩39,014 | ₩39,309 | -0.24% | 11만 |
|---|
| 2026.03.31 | ₩39,577 | ₩39,644 | ₩39,188 | ₩39,564 | -0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩39,671 | ₩39,859 | ₩39,389 | ₩39,537 | -0.34% | 10.6만 |
|---|
| 2026.03.27 | ₩39,269 | ₩39,926 | ₩39,188 | ₩39,671 | +1.02% | 12.3만 |
|---|
| 2026.03.26 | ₩39,161 | ₩39,658 | ₩39,148 | ₩39,202 | +0.10% | 9.5만 |
|---|
| 2026.03.25 | ₩39,134 | ₩39,309 | ₩38,759 | ₩39,255 | +0.31% | 15.7만 |
|---|
| 2026.03.24 | ₩39,094 | ₩39,564 | ₩38,960 | ₩39,081 | -0.03% | 5.3만 |
|---|
| 2026.03.23 | ₩39,497 | ₩39,671 | ₩39,202 | ₩39,282 | -0.54% | 9.7만 |
|---|
| 2026.03.20 | ₩39,792 | ₩39,899 | ₩39,269 | ₩39,362 | -1.08% | 8만 |
|---|
| 2026.03.19 | ₩40,060 | ₩40,127 | ₩39,684 | ₩39,778 | -0.70% | 5.6만 |
|---|
| 2026.03.18 | ₩40,757 | ₩40,757 | ₩40,127 | ₩40,140 | -1.51% | 5.6만 |
|---|
| 2026.03.17 | ₩41,334 | ₩41,455 | ₩41,025 | ₩41,025 | -0.75% | 10.8만 |
|---|
| 2026.03.16 | ₩41,307 | ₩41,414 | ₩41,039 | ₩41,052 | -0.62% | 5만 |
|---|
| 2026.03.13 | ₩41,173 | ₩41,280 | ₩40,932 | ₩41,012 | -0.39% | 5.8만 |
|---|
| 2026.03.12 | ₩40,985 | ₩41,441 | ₩40,838 | ₩40,851 | -0.33% | 6.3만 |
|---|
| 2026.03.11 | ₩41,937 | ₩41,937 | ₩41,240 | ₩41,401 | -1.28% | 6.3만 |
|---|
| 2026.03.10 | ₩42,206 | ₩42,460 | ₩41,911 | ₩42,072 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩42,112 | ₩42,367 | ₩41,736 | ₩42,286 | +0.41% | 6.4만 |
|---|
| 2026.03.06 | ₩41,991 | ₩42,434 | ₩41,750 | ₩42,407 | +0.99% | 8.7만 |
|---|
| 2026.03.05 | ₩42,581 | ₩42,581 | ₩42,072 | ₩42,192 | -0.91% | 11만 |
|---|
| 2026.03.04 | ₩43,413 | ₩43,413 | ₩42,809 | ₩42,890 | -1.20% | 12.1만 |
|---|
| 2026.03.03 | ₩43,761 | ₩43,761 | ₩43,118 | ₩43,332 | -0.98% | 23.5만 |
|---|
| 2026.03.02 | ₩44,432 | ₩44,432 | ₩43,922 | ₩43,949 | -1.09% | 9.1만 |
|---|
| 2026.02.27 | ₩44,150 | ₩44,633 | ₩44,150 | ₩44,553 | +0.91% | 7.1만 |
|---|
| 2026.02.26 | ₩44,150 | ₩44,325 | ₩43,869 | ₩44,056 | -0.21% | 7.2만 |
|---|
| 2026.02.25 | ₩44,351 | ₩44,351 | ₩43,614 | ₩43,896 | -1.03% | 19.7만 |
|---|
| 2026.02.24 | ₩44,217 | ₩44,593 | ₩44,217 | ₩44,593 | +0.85% | 12.1만 |
|---|
| 2026.02.23 | ₩43,668 | ₩44,298 | ₩43,668 | ₩44,204 | +1.23% | 20.8만 |
|---|
| 2026.02.20 | ₩43,694 | ₩43,896 | ₩43,574 | ₩43,815 | +0.28% | 30.9만 |
|---|
| 2026.02.19 | ₩43,681 | ₩43,949 | ₩43,426 | ₩43,654 | -0.06% | 24.2만 |
|---|
| 2026.02.18 | ₩43,520 | ₩43,976 | ₩43,386 | ₩43,842 | +0.74% | 13.5만 |
|---|
| 2026.02.17 | ₩44,512 | ₩44,593 | ₩43,225 | ₩43,668 | -1.90% | 32.5만 |
|---|
| 2026.02.13 | ₩44,244 | ₩44,579 | ₩43,963 | ₩44,378 | +0.30% | 14.2만 |
|---|
| 2026.02.12 | ₩44,258 | ₩44,754 | ₩44,177 | ₩44,311 | +0.12% | 14.1만 |
|---|
| 2026.02.11 | ₩43,533 | ₩44,231 | ₩43,225 | ₩44,191 | +1.51% | 13.8만 |
|---|
| 2026.02.10 | ₩43,533 | ₩43,735 | ₩43,252 | ₩43,560 | +0.06% | 13.3만 |
|---|
| 2026.02.09 | ₩43,654 | ₩43,775 | ₩43,212 | ₩43,493 | -0.37% | 12.6만 |
|---|
| 2026.02.06 | ₩43,225 | ₩43,694 | ₩43,225 | ₩43,600 | +0.87% | 12만 |
|---|
| 2026.02.05 | ₩43,627 | ₩43,627 | ₩42,836 | ₩43,131 | -1.14% | 23.7만 |
|---|
| 2026.02.04 | ₩42,715 | ₩43,466 | ₩42,715 | ₩43,386 | +1.57% | 24.9만 |
|---|
| 2026.02.03 | ₩41,683 | ₩42,662 | ₩41,589 | ₩42,541 | +2.06% | 29.5만 |
|---|
| 2026.02.02 | ₩41,709 | ₩41,924 | ₩41,522 | ₩41,844 | +0.32% | 8.6만 |
|---|
| 2026.01.30 | ₩41,066 | ₩41,669 | ₩41,066 | ₩41,656 | +1.44% | 11.7만 |
|---|
| 2026.01.29 | ₩41,146 | ₩41,441 | ₩40,891 | ₩40,958 | -0.46% | 12.2만 |
|---|
| 2026.01.28 | ₩41,562 | ₩41,750 | ₩40,851 | ₩41,066 | -1.19% | 15.7만 |
|---|
| 2026.01.27 | ₩41,294 | ₩41,616 | ₩41,267 | ₩41,575 | +0.68% | 5.3만 |
|---|
| 2026.01.26 | ₩41,441 | ₩41,522 | ₩41,240 | ₩41,294 | -0.36% | 10.6만 |
|---|
| 2026.01.23 | ₩41,093 | ₩41,307 | ₩40,999 | ₩41,280 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩41,079 | ₩41,294 | ₩40,985 | ₩41,066 | -0.03% | 23.8만 |
|---|
| 2026.01.21 | ₩41,106 | ₩41,227 | ₩40,811 | ₩41,186 | +0.20% | 15.9만 |
|---|
| 2026.01.20 | ₩40,771 | ₩41,321 | ₩40,637 | ₩41,200 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩41,133 | ₩41,227 | ₩40,838 | ₩40,958 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩41,039 | ₩41,414 | ₩40,905 | ₩41,374 | +0.82% | 4.4만 |
|---|
| 2026.01.14 | ₩40,502 | ₩41,240 | ₩40,502 | ₩41,173 | +1.66% | 11만 |
|---|
| 2026.01.13 | ₩40,020 | ₩40,449 | ₩40,020 | ₩40,435 | +1.04% | 15만 |
|---|
| 2026.01.12 | ₩39,671 | ₩40,033 | ₩39,564 | ₩39,966 | +0.74% | 9.3만 |
|---|
| 2026.01.09 | ₩39,336 | ₩39,644 | ₩39,175 | ₩39,644 | +0.78% | 8.3만 |
|---|
| 2026.01.08 | ₩38,236 | ₩39,389 | ₩38,236 | ₩39,228 | +2.60% | 6.3만 |
|---|
| 2026.01.07 | ₩38,799 | ₩38,799 | ₩38,276 | ₩38,276 | -1.35% | 6.9만 |
|---|
| 2026.01.06 | ₩38,705 | ₩38,906 | ₩38,705 | ₩38,813 | +0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩38,920 | ₩38,920 | ₩38,477 | ₩38,705 | -0.55% | 13.2만 |
|---|
| 2026.01.02 | ₩38,906 | ₩39,202 | ₩38,732 | ₩39,027 | +0.31% | 9.9만 |
|---|
| 2025.12.31 | ₩39,094 | ₩39,188 | ₩38,933 | ₩38,933 | -0.41% | 28.6만 |
|---|
| 2025.12.30 | ₩39,134 | ₩39,295 | ₩39,134 | ₩39,202 | +0.17% | 6만 |
|---|
| 2025.12.29 | ₩39,161 | ₩39,309 | ₩39,161 | ₩39,202 | +0.10% | 5만 |
|---|
| 2025.12.26 | ₩39,121 | ₩39,269 | ₩39,041 | ₩39,215 | +0.24% | 10.6만 |
|---|
| 2025.12.24 | ₩38,839 | ₩39,148 | ₩38,839 | ₩39,148 | +0.79% | 3.6만 |
|---|
| 2025.12.23 | ₩39,121 | ₩39,121 | ₩38,826 | ₩38,826 | -0.75% | 11.9만 |
|---|
| 2025.12.22 | ₩39,242 | ₩39,336 | ₩39,094 | ₩39,202 | -0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩40,020 | ₩40,020 | ₩39,631 | ₩39,644 | -0.94% | 13.7만 |
|---|
| 2025.12.18 | ₩40,194 | ₩40,476 | ₩40,113 | ₩40,140 | -0.13% | 6.6만 |
|---|
| 2025.12.17 | ₩40,301 | ₩40,422 | ₩40,207 | ₩40,315 | +0.03% | 16만 |
|---|
| 2025.12.16 | ₩40,409 | ₩40,489 | ₩40,154 | ₩40,194 | -0.53% | 13만 |
|---|
| 2025.12.15 | ₩40,449 | ₩40,489 | ₩40,181 | ₩40,301 | -0.36% | 7.7만 |
|---|
| 2025.12.12 | ₩40,194 | ₩40,355 | ₩40,127 | ₩40,261 | +0.17% | 12.6만 |
|---|
| 2025.12.11 | ₩39,738 | ₩40,261 | ₩39,738 | ₩40,046 | +0.78% | 6.2만 |
|---|
| 2025.12.10 | ₩39,443 | ₩39,671 | ₩39,376 | ₩39,658 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩39,403 | ₩39,564 | ₩39,228 | ₩39,309 | -0.24% | 13.5만 |
|---|
| 2025.12.08 | ₩39,644 | ₩39,644 | ₩39,322 | ₩39,416 | -0.58% | 9.5만 |
|---|
| 2025.12.05 | ₩39,456 | ₩39,886 | ₩39,456 | ₩39,671 | +0.54% | 12.4만 |
|---|
| 2025.12.04 | ₩39,550 | ₩39,751 | ₩39,362 | ₩39,483 | -0.17% | 9.4만 |
|---|
| 2025.12.03 | ₩39,658 | ₩39,859 | ₩39,497 | ₩39,497 | -0.41% | 13.3만 |
|---|
| 2025.12.02 | ₩39,725 | ₩39,725 | ₩39,295 | ₩39,523 | -0.51% | 4.4만 |
|---|
| 2025.12.01 | ₩39,765 | ₩39,966 | ₩39,684 | ₩39,792 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩39,751 | ₩39,872 | ₩39,751 | ₩39,805 | +0.13% | 4.7만 |
|---|
| 2025.11.26 | ₩39,269 | ₩39,765 | ₩39,269 | ₩39,617 | +0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩38,893 | ₩39,242 | ₩38,893 | ₩39,202 | +0.79% | 5.9만 |
|---|
| 2025.11.24 | ₩38,987 | ₩38,987 | ₩38,719 | ₩38,746 | -0.62% | 7.4만 |
|---|
| 2025.11.21 | ₩38,652 | ₩39,269 | ₩38,652 | ₩39,041 | +1.01% | 5.6만 |
|---|
| 2025.11.20 | ₩38,357 | ₩38,611 | ₩38,357 | ₩38,410 | +0.14% | 10.8만 |
|---|
| 2025.11.19 | ₩38,598 | ₩38,692 | ₩38,222 | ₩38,357 | -0.63% | 12.6만 |
|---|
| 2025.11.18 | ₩38,504 | ₩38,799 | ₩38,410 | ₩38,719 | +0.56% | 9.6만 |
|---|
| 2025.11.17 | ₩38,853 | ₩38,933 | ₩38,410 | ₩38,424 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩38,866 | ₩39,067 | ₩38,638 | ₩38,759 | -0.28% | 5만 |
|---|
| 2025.11.13 | ₩38,813 | ₩39,134 | ₩38,813 | ₩38,839 | +0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩38,906 | ₩39,067 | ₩38,813 | ₩38,813 | -0.24% | 8만 |
|---|
| 2025.11.11 | ₩38,518 | ₩38,987 | ₩38,518 | ₩38,933 | +1.08% | 8.6만 |
|---|
| 2025.11.10 | ₩38,437 | ₩38,477 | ₩38,142 | ₩38,343 | -0.24% | 7.9만 |
|---|
| 2025.11.07 | ₩37,968 | ₩38,450 | ₩37,968 | ₩38,437 | +1.24% | 4만 |
|---|
| 2025.11.06 | ₩38,062 | ₩38,222 | ₩37,834 | ₩37,834 | -0.60% | 3.1만 |
|---|
| 2025.11.05 | ₩38,035 | ₩38,276 | ₩37,954 | ₩38,182 | +0.39% | 1.9만 |
|---|
| 2025.11.04 | ₩37,994 | ₩38,196 | ₩37,914 | ₩38,062 | +0.18% | 3.6만 |
|---|
| 2025.11.03 | ₩38,276 | ₩38,276 | ₩37,887 | ₩38,021 | -0.67% | 5만 |
|---|
| 2025.10.31 | ₩38,142 | ₩38,397 | ₩37,981 | ₩38,303 | +0.42% | 16만 |
|---|
| 2025.10.30 | ₩38,343 | ₩38,531 | ₩38,276 | ₩38,343 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩39,202 | ₩39,202 | ₩38,330 | ₩38,330 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩39,617 | ₩39,818 | ₩39,456 | ₩39,483 | -0.34% | 6만 |
|---|
| 2025.10.27 | ₩39,792 | ₩39,872 | ₩39,671 | ₩39,859 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩39,912 | ₩39,939 | ₩39,644 | ₩39,671 | -0.60% | 3.2만 |
|---|
| 2025.10.23 | ₩40,046 | ₩40,046 | ₩39,631 | ₩39,778 | -0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩39,832 | ₩40,274 | ₩39,711 | ₩40,006 | +0.44% | 4.2만 |
|---|
| 2025.10.21 | ₩40,140 | ₩40,140 | ₩39,845 | ₩39,886 | -0.63% | 3.1만 |
|---|
| 2025.10.20 | ₩40,194 | ₩40,207 | ₩40,087 | ₩40,113 | -0.20% | 6.2만 |
|---|
| 2025.10.17 | ₩39,671 | ₩40,087 | ₩39,671 | ₩40,087 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩39,671 | ₩39,953 | ₩39,416 | ₩39,510 | -0.41% | 3.3만 |
|---|
| 2025.10.15 | ₩39,644 | ₩39,845 | ₩39,443 | ₩39,590 | -0.14% | 2.3만 |
|---|
| 2025.10.14 | ₩38,839 | ₩39,510 | ₩38,839 | ₩39,510 | +1.73% | 3.4만 |
|---|
| 2025.10.13 | ₩38,906 | ₩39,108 | ₩38,786 | ₩38,960 | +0.14% | 4.5만 |
|---|
| 2025.10.10 | ₩39,255 | ₩39,389 | ₩39,027 | ₩39,054 | -0.51% | 3.7만 |
|---|