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 | ₩39,402 | ₩39,536 | ₩39,295 | ₩39,456 | +0.14% | 13.9만 |
| 2026.10.08 | ₩38,853 | ₩39,630 | ₩38,853 | ₩39,483 | +1.62% | 10.5만 |
| 2026.10.07 | ₩38,880 | ₩39,108 | ₩38,746 | ₩38,746 | -0.34% | 21만 |
| 2026.10.06 | ₩38,652 | ₩39,000 | ₩38,652 | ₩38,880 | +0.59% | 9만 |
| 2026.10.05 | ₩38,330 | ₩38,572 | ₩38,210 | ₩38,572 | +0.63% | 11.3만 |
| 2026.10.02 | ₩38,263 | ₩38,411 | ₩38,183 | ₩38,384 | +0.32% | 7.5만 |
| 2026.10.01 | ₩38,357 | ₩38,411 | ₩38,143 | ₩38,236 | -0.31% | 12.1만 |
| 2026.09.30 | ₩39,121 | ₩39,121 | ₩38,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,464 |
| -1.68% |
| 7.8만 |
| 2026.09.29 | ₩38,907 | ₩39,067 | ₩38,786 | ₩39,000 | +0.24% | 7.1만 |
|---|
| 2026.09.28 | ₩39,041 | ₩39,282 | ₩38,813 | ₩39,188 | +0.38% | 11.5만 |
|---|
| 2026.09.25 | ₩39,014 | ₩39,188 | ₩38,840 | ₩39,148 | +0.34% | 10.4만 |
|---|
| 2026.09.24 | ₩39,617 | ₩39,630 | ₩39,054 | ₩39,067 | -1.39% | 10.7만 |
|---|
| 2026.09.23 | ₩39,550 | ₩39,684 | ₩39,295 | ₩39,376 | -0.44% | 6.5만 |
|---|
| 2026.09.22 | ₩39,617 | ₩39,738 | ₩39,577 | ₩39,577 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩39,577 | ₩39,577 | ₩39,309 | ₩39,335 | -0.61% | 14.5만 |
|---|
| 2026.09.18 | ₩40,086 | ₩40,086 | ₩39,778 | ₩39,778 | -0.77% | 9.2만 |
|---|
| 2026.09.17 | ₩40,207 | ₩40,341 | ₩40,073 | ₩40,247 | +0.10% | 12.4만 |
|---|
| 2026.09.16 | ₩40,341 | ₩40,461 | ₩40,086 | ₩40,153 | -0.47% | 6.1만 |
|---|
| 2026.09.15 | ₩40,515 | ₩40,515 | ₩40,207 | ₩40,327 | -0.46% | 701.7만 |
|---|
| 2026.09.14 | ₩40,689 | ₩41,011 | ₩40,676 | ₩40,676 | -0.03% | 17.1만 |
|---|
| 2026.09.11 | ₩40,488 | ₩40,501 | ₩40,126 | ₩40,287 | -0.50% | 2.8만 |
|---|
| 2026.09.10 | ₩40,448 | ₩40,461 | ₩40,247 | ₩40,247 | -0.50% | 5.5만 |
|---|
| 2026.09.09 | ₩40,649 | ₩40,649 | ₩40,287 | ₩40,327 | -0.79% | 22.4만 |
|---|
| 2026.09.08 | ₩41,239 | ₩41,346 | ₩40,890 | ₩40,904 | -0.81% | 6.6만 |
|---|
| 2026.09.04 | ₩41,507 | ₩41,627 | ₩41,386 | ₩41,399 | -0.26% | 4.1만 |
|---|
| 2026.09.03 | ₩41,587 | ₩41,788 | ₩41,520 | ₩41,708 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩41,882 | ₩42,364 | ₩41,855 | ₩42,029 | +0.35% | 2.6만 |
|---|
| 2026.09.01 | ₩42,056 | ₩42,190 | ₩41,801 | ₩41,828 | -0.54% | 3.3만 |
|---|
| 2026.08.31 | ₩41,949 | ₩41,949 | ₩41,600 | ₩41,681 | -0.64% | 7.4만 |
|---|
| 2026.08.28 | ₩42,043 | ₩42,110 | ₩41,868 | ₩42,016 | -0.06% | 1만 |
|---|
| 2026.08.27 | ₩42,056 | ₩42,271 | ₩41,868 | ₩41,882 | -0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩42,539 | ₩42,659 | ₩42,431 | ₩42,445 | -0.22% | 2.9만 |
|---|
| 2026.08.25 | ₩42,833 | ₩42,833 | ₩42,391 | ₩42,498 | -0.78% | 4.7만 |
|---|
| 2026.08.24 | ₩42,820 | ₩43,088 | ₩42,820 | ₩43,021 | +0.47% | 14.1만 |
|---|
| 2026.08.21 | ₩42,271 | ₩42,498 | ₩42,163 | ₩42,445 | +0.41% | 4.1만 |
|---|
| 2026.08.20 | ₩41,909 | ₩42,458 | ₩41,909 | ₩42,096 | +0.45% | 7.9만 |
|---|
| 2026.08.19 | ₩41,935 | ₩42,606 | ₩41,935 | ₩42,405 | +1.12% | 6.9만 |
|---|
| 2026.08.18 | ₩41,734 | ₩41,989 | ₩41,507 | ₩41,627 | -0.26% | 24.9만 |
|---|
| 2026.08.17 | ₩41,734 | ₩41,734 | ₩41,306 | ₩41,346 | -0.93% | 4.2만 |
|---|
| 2026.08.14 | ₩41,922 | ₩42,163 | ₩41,922 | ₩42,083 | +0.38% | 5.3만 |
|---|
| 2026.08.13 | ₩41,654 | ₩42,056 | ₩41,654 | ₩41,935 | +0.68% | 6.6만 |
|---|
| 2026.08.12 | ₩41,105 | ₩41,480 | ₩41,064 | ₩41,440 | +0.82% | 10.5만 |
|---|
| 2026.08.11 | ₩41,413 | ₩41,440 | ₩41,225 | ₩41,359 | -0.13% | 3.7만 |
|---|
| 2026.08.10 | ₩41,440 | ₩41,587 | ₩41,279 | ₩41,520 | +0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩41,319 | ₩41,734 | ₩41,279 | ₩41,681 | +0.88% | 3.5만 |
|---|
| 2026.08.06 | ₩42,002 | ₩42,056 | ₩41,373 | ₩41,533 | -1.12% | 4만 |
|---|
| 2026.08.05 | ₩41,989 | ₩41,989 | ₩41,453 | ₩41,654 | -0.80% | 2.8만 |
|---|
| 2026.08.04 | ₩41,279 | ₩41,775 | ₩40,957 | ₩41,734 | +1.10% | 18.4만 |
|---|
| 2026.08.03 | ₩41,694 | ₩42,016 | ₩41,292 | ₩41,386 | -0.74% | 4.4만 |
|---|
| 2026.07.31 | ₩41,386 | ₩41,560 | ₩41,198 | ₩41,386 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩41,935 | ₩41,935 | ₩41,413 | ₩41,667 | -0.64% | 36.2만 |
|---|
| 2026.07.29 | ₩42,110 | ₩42,740 | ₩42,110 | ₩42,498 | +0.92% | 1.8만 |
|---|
| 2026.07.28 | ₩42,230 | ₩43,075 | ₩42,230 | ₩42,364 | +0.32% | 28.3만 |
|---|
| 2026.07.27 | ₩41,105 | ₩41,681 | ₩41,105 | ₩41,600 | +1.21% | 3.5만 |
|---|
| 2026.07.24 | ₩40,542 | ₩40,984 | ₩40,434 | ₩40,877 | +0.83% | 9.6만 |
|---|
| 2026.07.23 | ₩40,783 | ₩40,783 | ₩40,274 | ₩40,434 | -0.85% | 5.1만 |
|---|
| 2026.07.22 | ₩41,252 | ₩41,399 | ₩41,064 | ₩41,158 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩41,158 | ₩41,279 | ₩40,930 | ₩41,024 | -0.33% | 4.9만 |
|---|
| 2026.07.20 | ₩41,373 | ₩41,386 | ₩41,172 | ₩41,319 | -0.13% | 9.3만 |
|---|
| 2026.07.17 | ₩41,989 | ₩42,485 | ₩41,198 | ₩41,346 | -1.53% | 14.3만 |
|---|
| 2026.07.16 | ₩40,796 | ₩41,694 | ₩40,796 | ₩41,641 | +2.07% | 3.9만 |
|---|
| 2026.07.15 | ₩40,381 | ₩40,930 | ₩40,381 | ₩40,528 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩40,930 | ₩40,944 | ₩40,448 | ₩40,461 | -1.15% | 5.7만 |
|---|
| 2026.07.13 | ₩41,024 | ₩41,587 | ₩41,024 | ₩41,051 | +0.07% | 3.6만 |
|---|
| 2026.07.10 | ₩40,367 | ₩40,890 | ₩40,367 | ₩40,823 | +1.13% | 5만 |
|---|
| 2026.07.09 | ₩40,434 | ₩40,528 | ₩40,207 | ₩40,287 | -0.36% | 5.3만 |
|---|
| 2026.07.08 | ₩41,158 | ₩41,158 | ₩40,716 | ₩40,716 | -1.07% | 4만 |
|---|
| 2026.07.07 | ₩41,131 | ₩41,547 | ₩40,904 | ₩41,024 | -0.26% | 4.3만 |
|---|
| 2026.07.06 | ₩41,118 | ₩41,118 | ₩40,327 | ₩40,676 | -1.08% | 4.1만 |
|---|
| 2026.07.02 | ₩40,729 | ₩41,265 | ₩40,729 | ₩41,252 | +1.28% | 32.2만 |
|---|
| 2026.07.01 | ₩40,381 | ₩40,582 | ₩40,314 | ₩40,582 | +0.50% | 4.2만 |
|---|
| 2026.06.30 | ₩40,743 | ₩40,783 | ₩40,140 | ₩40,180 | -1.38% | 6.4만 |
|---|
| 2026.06.29 | ₩41,091 | ₩41,158 | ₩40,796 | ₩40,930 | -0.39% | 4.3만 |
|---|
| 2026.06.26 | ₩40,837 | ₩41,279 | ₩40,837 | ₩41,145 | +0.75% | 13.7만 |
|---|
| 2026.06.25 | ₩40,475 | ₩40,997 | ₩40,475 | ₩40,609 | +0.33% | 8.5만 |
|---|
| 2026.06.24 | ₩40,233 | ₩40,702 | ₩40,233 | ₩40,609 | +0.93% | 9.3만 |
|---|
| 2026.06.23 | ₩39,831 | ₩40,126 | ₩39,738 | ₩40,059 | +0.57% | 5.1만 |
|---|
| 2026.06.22 | ₩39,563 | ₩39,818 | ₩39,309 | ₩39,309 | -0.64% | 4.8만 |
|---|
| 2026.06.18 | ₩40,220 | ₩40,220 | ₩39,885 | ₩39,965 | -0.63% | 5.5만 |
|---|
| 2026.06.17 | ₩40,944 | ₩40,944 | ₩39,872 | ₩40,019 | -2.26% | 9만 |
|---|
| 2026.06.16 | ₩41,306 | ₩41,493 | ₩40,930 | ₩41,051 | -0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩41,413 | ₩41,413 | ₩41,158 | ₩41,185 | -0.55% | 11.8만 |
|---|
| 2026.06.12 | ₩41,185 | ₩41,466 | ₩41,051 | ₩41,426 | +0.59% | 3.4만 |
|---|
| 2026.06.11 | ₩41,185 | ₩41,346 | ₩41,118 | ₩41,158 | -0.07% | 6.9만 |
|---|
| 2026.06.10 | ₩40,716 | ₩41,252 | ₩40,716 | ₩41,145 | +1.05% | 4.7만 |
|---|
| 2026.06.09 | ₩39,845 | ₩40,501 | ₩39,818 | ₩40,408 | +1.41% | 3.6만 |
|---|
| 2026.06.08 | ₩39,724 | ₩39,925 | ₩39,657 | ₩39,738 | +0.03% | 1.7만 |
|---|
| 2026.06.05 | ₩39,376 | ₩40,207 | ₩39,376 | ₩39,858 | +1.23% | 5.1만 |
|---|
| 2026.06.04 | ₩39,778 | ₩39,778 | ₩39,081 | ₩39,215 | -1.42% | 4.8만 |
|---|
| 2026.06.03 | ₩39,228 | ₩39,590 | ₩39,175 | ₩39,242 | +0.03% | 2.6만 |
|---|
| 2026.06.02 | ₩39,550 | ₩39,577 | ₩39,201 | ₩39,335 | -0.54% | 4.7만 |
|---|
| 2026.06.01 | ₩39,644 | ₩39,764 | ₩39,376 | ₩39,456 | -0.47% | 1.6만 |
|---|
| 2026.05.29 | ₩40,233 | ₩40,247 | ₩39,872 | ₩39,872 | -0.90% | 2.8만 |
|---|
| 2026.05.28 | ₩40,408 | ₩40,595 | ₩40,207 | ₩40,394 | -0.03% | 4.1만 |
|---|
| 2026.05.27 | ₩39,939 | ₩40,582 | ₩39,939 | ₩40,233 | +0.74% | 8만 |
|---|
| 2026.05.26 | ₩40,274 | ₩40,274 | ₩39,738 | ₩39,764 | -1.26% | 11만 |
|---|
| 2026.05.22 | ₩40,166 | ₩40,408 | ₩40,059 | ₩40,260 | +0.23% | 4.1만 |
|---|
| 2026.05.21 | ₩39,778 | ₩40,073 | ₩39,322 | ₩40,032 | +0.64% | 7.3만 |
|---|
| 2026.05.20 | ₩39,925 | ₩40,233 | ₩39,644 | ₩40,073 | +0.37% | 7만 |
|---|
| 2026.05.19 | ₩40,113 | ₩40,542 | ₩39,831 | ₩40,166 | +0.13% | 10.2만 |
|---|
| 2026.05.18 | ₩39,644 | ₩40,247 | ₩39,644 | ₩40,233 | +1.49% | 7.2만 |
|---|
| 2026.05.15 | ₩40,032 | ₩40,046 | ₩39,550 | ₩39,590 | -1.10% | 16.6만 |
|---|
| 2026.05.14 | ₩40,006 | ₩40,113 | ₩39,764 | ₩39,791 | -0.54% | 14.7만 |
|---|
| 2026.05.13 | ₩39,724 | ₩40,059 | ₩39,617 | ₩39,858 | +0.34% | 3.3만 |
|---|
| 2026.05.12 | ₩39,617 | ₩40,059 | ₩39,416 | ₩39,831 | +0.54% | 8.9만 |
|---|
| 2026.05.11 | ₩39,992 | ₩39,992 | ₩39,335 | ₩39,496 | -1.24% | 9.4만 |
|---|
| 2026.05.08 | ₩40,233 | ₩40,327 | ₩39,992 | ₩40,019 | -0.53% | 6.4만 |
|---|
| 2026.05.07 | ₩39,912 | ₩40,207 | ₩39,577 | ₩40,019 | +0.27% | 7.7만 |
|---|
| 2026.05.06 | ₩39,992 | ₩40,140 | ₩39,872 | ₩40,059 | +0.17% | 8.3만 |
|---|
| 2026.05.05 | ₩39,496 | ₩40,059 | ₩39,389 | ₩39,845 | +0.88% | 2.7만 |
|---|
| 2026.05.04 | ₩39,577 | ₩39,805 | ₩39,268 | ₩39,456 | -0.30% | 3.2만 |
|---|
| 2026.05.01 | ₩40,166 | ₩40,166 | ₩39,577 | ₩39,724 | -1.10% | 8.3만 |
|---|
| 2026.04.30 | ₩39,389 | ₩40,032 | ₩39,389 | ₩39,965 | +1.46% | 11.1만 |
|---|
| 2026.04.29 | ₩39,429 | ₩39,603 | ₩39,148 | ₩39,309 | -0.31% | 7.2만 |
|---|
| 2026.04.28 | ₩39,831 | ₩39,898 | ₩39,362 | ₩39,630 | -0.50% | 10.1만 |
|---|
| 2026.04.27 | ₩39,630 | ₩39,791 | ₩39,309 | ₩39,322 | -0.78% | 14.6만 |
|---|
| 2026.04.24 | ₩39,965 | ₩40,006 | ₩39,563 | ₩39,738 | -0.57% | 5.6만 |
|---|
| 2026.04.23 | ₩39,563 | ₩39,925 | ₩39,563 | ₩39,872 | +0.78% | 6.3만 |
|---|
| 2026.04.22 | ₩39,510 | ₩39,657 | ₩39,255 | ₩39,349 | -0.41% | 7.4만 |
|---|
| 2026.04.21 | ₩39,724 | ₩39,751 | ₩39,322 | ₩39,389 | -0.84% | 9.8만 |
|---|
| 2026.04.20 | ₩39,778 | ₩39,925 | ₩39,590 | ₩39,724 | -0.13% | 7.2만 |
|---|
| 2026.04.17 | ₩39,215 | ₩39,764 | ₩39,215 | ₩39,738 | +1.33% | 12만 |
|---|
| 2026.04.16 | ₩39,027 | ₩39,429 | ₩39,027 | ₩39,322 | +0.76% | 8.6만 |
|---|
| 2026.04.15 | ₩39,134 | ₩39,175 | ₩38,759 | ₩39,067 | -0.17% | 7.1만 |
|---|
| 2026.04.14 | ₩39,067 | ₩39,416 | ₩38,960 | ₩39,228 | +0.41% | 9.4만 |
|---|
| 2026.04.13 | ₩39,523 | ₩39,536 | ₩38,960 | ₩39,242 | -0.71% | 8.6만 |
|---|
| 2026.04.10 | ₩40,032 | ₩40,032 | ₩39,510 | ₩39,590 | -1.10% | 6만 |
|---|
| 2026.04.09 | ₩39,362 | ₩40,166 | ₩39,295 | ₩40,059 | +1.77% | 12.7만 |
|---|
| 2026.04.08 | ₩39,376 | ₩39,671 | ₩39,376 | ₩39,644 | +0.68% | 30.3만 |
|---|
| 2026.04.07 | ₩39,778 | ₩39,778 | ₩39,175 | ₩39,228 | -1.38% | 24.4만 |
|---|
| 2026.04.06 | ₩39,416 | ₩39,872 | ₩39,416 | ₩39,858 | +1.12% | 6.2만 |
|---|
| 2026.04.02 | ₩39,349 | ₩39,469 | ₩39,041 | ₩39,443 | +0.24% | 7.1만 |
|---|
| 2026.04.01 | ₩39,376 | ₩39,510 | ₩38,987 | ₩39,282 | -0.24% | 11만 |
|---|
| 2026.03.31 | ₩39,550 | ₩39,617 | ₩39,161 | ₩39,536 | -0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩39,644 | ₩39,831 | ₩39,362 | ₩39,510 | -0.34% | 10.6만 |
|---|
| 2026.03.27 | ₩39,242 | ₩39,898 | ₩39,161 | ₩39,644 | +1.02% | 12.3만 |
|---|
| 2026.03.26 | ₩39,134 | ₩39,630 | ₩39,121 | ₩39,175 | +0.10% | 9.5만 |
|---|
| 2026.03.25 | ₩39,108 | ₩39,282 | ₩38,732 | ₩39,228 | +0.31% | 15.7만 |
|---|
| 2026.03.24 | ₩39,067 | ₩39,536 | ₩38,933 | ₩39,054 | -0.03% | 5.3만 |
|---|
| 2026.03.23 | ₩39,469 | ₩39,644 | ₩39,175 | ₩39,255 | -0.54% | 9.7만 |
|---|
| 2026.03.20 | ₩39,764 | ₩39,872 | ₩39,242 | ₩39,335 | -1.08% | 8만 |
|---|
| 2026.03.19 | ₩40,032 | ₩40,099 | ₩39,657 | ₩39,751 | -0.70% | 5.6만 |
|---|
| 2026.03.18 | ₩40,729 | ₩40,729 | ₩40,099 | ₩40,113 | -1.51% | 5.6만 |
|---|
| 2026.03.17 | ₩41,306 | ₩41,426 | ₩40,997 | ₩40,997 | -0.75% | 10.8만 |
|---|
| 2026.03.16 | ₩41,279 | ₩41,386 | ₩41,011 | ₩41,024 | -0.62% | 5만 |
|---|
| 2026.03.13 | ₩41,145 | ₩41,252 | ₩40,904 | ₩40,984 | -0.39% | 5.8만 |
|---|
| 2026.03.12 | ₩40,957 | ₩41,413 | ₩40,810 | ₩40,823 | -0.33% | 6.3만 |
|---|
| 2026.03.11 | ₩41,909 | ₩41,909 | ₩41,212 | ₩41,373 | -1.28% | 6.3만 |
|---|
| 2026.03.10 | ₩42,177 | ₩42,431 | ₩41,882 | ₩42,043 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩42,083 | ₩42,338 | ₩41,708 | ₩42,257 | +0.41% | 6.4만 |
|---|
| 2026.03.06 | ₩41,962 | ₩42,405 | ₩41,721 | ₩42,378 | +0.99% | 8.7만 |
|---|
| 2026.03.05 | ₩42,552 | ₩42,552 | ₩42,043 | ₩42,163 | -0.91% | 11만 |
|---|
| 2026.03.04 | ₩43,383 | ₩43,383 | ₩42,780 | ₩42,860 | -1.20% | 12.1만 |
|---|
| 2026.03.03 | ₩43,731 | ₩43,731 | ₩43,088 | ₩43,303 | -0.98% | 23.5만 |
|---|
| 2026.03.02 | ₩44,401 | ₩44,401 | ₩43,892 | ₩43,919 | -1.09% | 9.1만 |
|---|
| 2026.02.27 | ₩44,120 | ₩44,603 | ₩44,120 | ₩44,522 | +0.91% | 7.1만 |
|---|
| 2026.02.26 | ₩44,120 | ₩44,294 | ₩43,839 | ₩44,026 | -0.21% | 7.2만 |
|---|
| 2026.02.25 | ₩44,321 | ₩44,321 | ₩43,584 | ₩43,865 | -1.03% | 19.7만 |
|---|
| 2026.02.24 | ₩44,187 | ₩44,562 | ₩44,187 | ₩44,562 | +0.85% | 12.1만 |
|---|
| 2026.02.23 | ₩43,638 | ₩44,267 | ₩43,638 | ₩44,174 | +1.23% | 20.8만 |
|---|
| 2026.02.20 | ₩43,664 | ₩43,865 | ₩43,544 | ₩43,785 | +0.28% | 30.9만 |
|---|
| 2026.02.19 | ₩43,651 | ₩43,919 | ₩43,396 | ₩43,624 | -0.06% | 24.2만 |
|---|
| 2026.02.18 | ₩43,490 | ₩43,946 | ₩43,356 | ₩43,812 | +0.74% | 13.5만 |
|---|
| 2026.02.17 | ₩44,482 | ₩44,562 | ₩43,195 | ₩43,638 | -1.90% | 32.5만 |
|---|
| 2026.02.13 | ₩44,214 | ₩44,549 | ₩43,932 | ₩44,348 | +0.30% | 14.2만 |
|---|
| 2026.02.12 | ₩44,227 | ₩44,723 | ₩44,147 | ₩44,281 | +0.12% | 14.1만 |
|---|
| 2026.02.11 | ₩43,504 | ₩44,200 | ₩43,195 | ₩44,160 | +1.51% | 13.8만 |
|---|
| 2026.02.10 | ₩43,504 | ₩43,705 | ₩43,222 | ₩43,530 | +0.06% | 13.3만 |
|---|
| 2026.02.09 | ₩43,624 | ₩43,745 | ₩43,182 | ₩43,463 | -0.37% | 12.6만 |
|---|
| 2026.02.06 | ₩43,195 | ₩43,664 | ₩43,195 | ₩43,571 | +0.87% | 12만 |
|---|
| 2026.02.05 | ₩43,597 | ₩43,597 | ₩42,807 | ₩43,101 | -1.14% | 23.7만 |
|---|
| 2026.02.04 | ₩42,686 | ₩43,437 | ₩42,686 | ₩43,356 | +1.57% | 24.9만 |
|---|
| 2026.02.03 | ₩41,654 | ₩42,632 | ₩41,560 | ₩42,512 | +2.06% | 29.5만 |
|---|
| 2026.02.02 | ₩41,681 | ₩41,895 | ₩41,493 | ₩41,815 | +0.32% | 8.6만 |
|---|
| 2026.01.30 | ₩41,038 | ₩41,641 | ₩41,038 | ₩41,627 | +1.44% | 11.7만 |
|---|
| 2026.01.29 | ₩41,118 | ₩41,413 | ₩40,863 | ₩40,930 | -0.46% | 12.2만 |
|---|
| 2026.01.28 | ₩41,533 | ₩41,721 | ₩40,823 | ₩41,038 | -1.19% | 15.7만 |
|---|
| 2026.01.27 | ₩41,265 | ₩41,587 | ₩41,239 | ₩41,547 | +0.68% | 5.3만 |
|---|
| 2026.01.26 | ₩41,413 | ₩41,493 | ₩41,212 | ₩41,265 | -0.36% | 10.6만 |
|---|
| 2026.01.23 | ₩41,064 | ₩41,279 | ₩40,971 | ₩41,252 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩41,051 | ₩41,265 | ₩40,957 | ₩41,038 | -0.03% | 23.8만 |
|---|
| 2026.01.21 | ₩41,078 | ₩41,198 | ₩40,783 | ₩41,158 | +0.20% | 15.9만 |
|---|
| 2026.01.20 | ₩40,743 | ₩41,292 | ₩40,609 | ₩41,172 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩41,105 | ₩41,198 | ₩40,810 | ₩40,930 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩41,011 | ₩41,386 | ₩40,877 | ₩41,346 | +0.82% | 4.4만 |
|---|
| 2026.01.14 | ₩40,475 | ₩41,212 | ₩40,475 | ₩41,145 | +1.66% | 11만 |
|---|
| 2026.01.13 | ₩39,992 | ₩40,421 | ₩39,992 | ₩40,408 | +1.04% | 15만 |
|---|
| 2026.01.12 | ₩39,644 | ₩40,006 | ₩39,536 | ₩39,939 | +0.74% | 9.3만 |
|---|
| 2026.01.09 | ₩39,309 | ₩39,617 | ₩39,148 | ₩39,617 | +0.78% | 8.3만 |
|---|
| 2026.01.08 | ₩38,210 | ₩39,362 | ₩38,210 | ₩39,201 | +2.60% | 6.3만 |
|---|
| 2026.01.07 | ₩38,773 | ₩38,773 | ₩38,250 | ₩38,250 | -1.35% | 6.9만 |
|---|
| 2026.01.06 | ₩38,679 | ₩38,880 | ₩38,679 | ₩38,786 | +0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩38,893 | ₩38,893 | ₩38,451 | ₩38,679 | -0.55% | 13.2만 |
|---|
| 2026.01.02 | ₩38,880 | ₩39,175 | ₩38,706 | ₩39,000 | +0.31% | 9.9만 |
|---|
| 2025.12.31 | ₩39,067 | ₩39,161 | ₩38,907 | ₩38,907 | -0.41% | 28.6만 |
|---|
| 2025.12.30 | ₩39,108 | ₩39,268 | ₩39,108 | ₩39,175 | +0.17% | 6만 |
|---|
| 2025.12.29 | ₩39,134 | ₩39,282 | ₩39,134 | ₩39,175 | +0.10% | 5만 |
|---|
| 2025.12.26 | ₩39,094 | ₩39,242 | ₩39,014 | ₩39,188 | +0.24% | 10.6만 |
|---|
| 2025.12.24 | ₩38,813 | ₩39,121 | ₩38,813 | ₩39,121 | +0.79% | 3.6만 |
|---|
| 2025.12.23 | ₩39,094 | ₩39,094 | ₩38,799 | ₩38,799 | -0.75% | 11.9만 |
|---|
| 2025.12.22 | ₩39,215 | ₩39,309 | ₩39,067 | ₩39,175 | -0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩39,992 | ₩39,992 | ₩39,603 | ₩39,617 | -0.94% | 13.7만 |
|---|
| 2025.12.18 | ₩40,166 | ₩40,448 | ₩40,086 | ₩40,113 | -0.13% | 6.6만 |
|---|
| 2025.12.17 | ₩40,274 | ₩40,394 | ₩40,180 | ₩40,287 | +0.03% | 16만 |
|---|
| 2025.12.16 | ₩40,381 | ₩40,461 | ₩40,126 | ₩40,166 | -0.53% | 13만 |
|---|
| 2025.12.15 | ₩40,421 | ₩40,461 | ₩40,153 | ₩40,274 | -0.36% | 7.7만 |
|---|
| 2025.12.12 | ₩40,166 | ₩40,327 | ₩40,099 | ₩40,233 | +0.17% | 12.6만 |
|---|
| 2025.12.11 | ₩39,711 | ₩40,233 | ₩39,711 | ₩40,019 | +0.78% | 6.2만 |
|---|
| 2025.12.10 | ₩39,416 | ₩39,644 | ₩39,349 | ₩39,630 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩39,376 | ₩39,536 | ₩39,201 | ₩39,282 | -0.24% | 13.5만 |
|---|
| 2025.12.08 | ₩39,617 | ₩39,617 | ₩39,295 | ₩39,389 | -0.58% | 9.5만 |
|---|
| 2025.12.05 | ₩39,429 | ₩39,858 | ₩39,429 | ₩39,644 | +0.54% | 12.4만 |
|---|
| 2025.12.04 | ₩39,523 | ₩39,724 | ₩39,335 | ₩39,456 | -0.17% | 9.4만 |
|---|
| 2025.12.03 | ₩39,630 | ₩39,831 | ₩39,469 | ₩39,469 | -0.41% | 13.3만 |
|---|
| 2025.12.02 | ₩39,697 | ₩39,697 | ₩39,268 | ₩39,496 | -0.51% | 4.4만 |
|---|
| 2025.12.01 | ₩39,738 | ₩39,939 | ₩39,657 | ₩39,764 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩39,724 | ₩39,845 | ₩39,724 | ₩39,778 | +0.13% | 4.7만 |
|---|
| 2025.11.26 | ₩39,242 | ₩39,738 | ₩39,242 | ₩39,590 | +0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩38,866 | ₩39,215 | ₩38,866 | ₩39,175 | +0.79% | 5.9만 |
|---|
| 2025.11.24 | ₩38,960 | ₩38,960 | ₩38,692 | ₩38,719 | -0.62% | 7.4만 |
|---|
| 2025.11.21 | ₩38,625 | ₩39,242 | ₩38,625 | ₩39,014 | +1.01% | 5.6만 |
|---|
| 2025.11.20 | ₩38,330 | ₩38,585 | ₩38,330 | ₩38,384 | +0.14% | 10.8만 |
|---|
| 2025.11.19 | ₩38,572 | ₩38,665 | ₩38,196 | ₩38,330 | -0.63% | 12.6만 |
|---|
| 2025.11.18 | ₩38,478 | ₩38,773 | ₩38,384 | ₩38,692 | +0.56% | 9.6만 |
|---|
| 2025.11.17 | ₩38,826 | ₩38,907 | ₩38,384 | ₩38,397 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩38,840 | ₩39,041 | ₩38,612 | ₩38,732 | -0.28% | 5만 |
|---|
| 2025.11.13 | ₩38,786 | ₩39,108 | ₩38,786 | ₩38,813 | +0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩38,880 | ₩39,041 | ₩38,786 | ₩38,786 | -0.24% | 8만 |
|---|
| 2025.11.11 | ₩38,491 | ₩38,960 | ₩38,491 | ₩38,907 | +1.08% | 8.6만 |
|---|
| 2025.11.10 | ₩38,411 | ₩38,451 | ₩38,116 | ₩38,317 | -0.24% | 7.9만 |
|---|
| 2025.11.07 | ₩37,942 | ₩38,424 | ₩37,942 | ₩38,411 | +1.24% | 4만 |
|---|
| 2025.11.06 | ₩38,035 | ₩38,196 | ₩37,808 | ₩37,808 | -0.60% | 3.1만 |
|---|
| 2025.11.05 | ₩38,009 | ₩38,250 | ₩37,928 | ₩38,156 | +0.39% | 1.9만 |
|---|
| 2025.11.04 | ₩37,968 | ₩38,169 | ₩37,888 | ₩38,035 | +0.18% | 3.6만 |
|---|
| 2025.11.03 | ₩38,250 | ₩38,250 | ₩37,861 | ₩37,995 | -0.67% | 5만 |
|---|
| 2025.10.31 | ₩38,116 | ₩38,370 | ₩37,955 | ₩38,277 | +0.42% | 16만 |
|---|
| 2025.10.30 | ₩38,317 | ₩38,505 | ₩38,250 | ₩38,317 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩39,175 | ₩39,175 | ₩38,303 | ₩38,303 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩39,590 | ₩39,791 | ₩39,429 | ₩39,456 | -0.34% | 6만 |
|---|
| 2025.10.27 | ₩39,764 | ₩39,845 | ₩39,644 | ₩39,831 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩39,885 | ₩39,912 | ₩39,617 | ₩39,644 | -0.60% | 3.2만 |
|---|
| 2025.10.23 | ₩40,019 | ₩40,019 | ₩39,603 | ₩39,751 | -0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩39,805 | ₩40,247 | ₩39,684 | ₩39,979 | +0.44% | 4.2만 |
|---|
| 2025.10.21 | ₩40,113 | ₩40,113 | ₩39,818 | ₩39,858 | -0.63% | 3.1만 |
|---|
| 2025.10.20 | ₩40,166 | ₩40,180 | ₩40,059 | ₩40,086 | -0.20% | 6.2만 |
|---|
| 2025.10.17 | ₩39,644 | ₩40,059 | ₩39,644 | ₩40,059 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩39,644 | ₩39,925 | ₩39,389 | ₩39,483 | -0.41% | 3.3만 |
|---|
| 2025.10.15 | ₩39,617 | ₩39,818 | ₩39,416 | ₩39,563 | -0.14% | 2.3만 |
|---|
| 2025.10.14 | ₩38,813 | ₩39,483 | ₩38,813 | ₩39,483 | +1.73% | 3.4만 |
|---|
| 2025.10.13 | ₩38,880 | ₩39,081 | ₩38,759 | ₩38,933 | +0.14% | 4.5만 |
|---|
| 2025.10.10 | ₩39,228 | ₩39,362 | ₩39,000 | ₩39,027 | -0.51% | 3.7만 |
|---|