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 | ₩39,427 | ₩39,562 | ₩39,320 | ₩39,481 | +0.14% | 13.9만 |
| 2026.10.08 | ₩38,878 | ₩39,655 | ₩38,878 | ₩39,508 | +1.62% | 10.5만 |
| 2026.10.07 | ₩38,904 | ₩39,132 | ₩38,770 | ₩38,770 | -0.34% | 21만 |
| 2026.10.06 | ₩38,676 | ₩39,025 | ₩38,676 | ₩38,904 | +0.59% | 9만 |
| 2026.10.05 | ₩38,355 | ₩38,596 | ₩38,234 | ₩38,596 | +0.63% | 11.3만 |
| 2026.10.02 | ₩38,288 | ₩38,435 | ₩38,207 | ₩38,408 | +0.32% | 7.5만 |
| 2026.10.01 | ₩38,381 | ₩38,435 | ₩38,167 | ₩38,261 | -0.31% | 12.1만 |
| 2026.09.30 | ₩39,146 | ₩39,146 | ₩38,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,489 |
| -1.68% |
| 7.8만 |
| 2026.09.29 | ₩38,931 | ₩39,092 | ₩38,811 | ₩39,025 | +0.24% | 7.1만 |
|---|
| 2026.09.28 | ₩39,065 | ₩39,307 | ₩38,837 | ₩39,213 | +0.38% | 11.5만 |
|---|
| 2026.09.25 | ₩39,039 | ₩39,213 | ₩38,864 | ₩39,173 | +0.34% | 10.4만 |
|---|
| 2026.09.24 | ₩39,642 | ₩39,655 | ₩39,079 | ₩39,092 | -1.39% | 10.7만 |
|---|
| 2026.09.23 | ₩39,575 | ₩39,709 | ₩39,320 | ₩39,401 | -0.44% | 6.5만 |
|---|
| 2026.09.22 | ₩39,642 | ₩39,763 | ₩39,602 | ₩39,602 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩39,602 | ₩39,602 | ₩39,334 | ₩39,360 | -0.61% | 14.5만 |
|---|
| 2026.09.18 | ₩40,111 | ₩40,111 | ₩39,803 | ₩39,803 | -0.77% | 9.2만 |
|---|
| 2026.09.17 | ₩40,232 | ₩40,366 | ₩40,098 | ₩40,272 | +0.10% | 12.4만 |
|---|
| 2026.09.16 | ₩40,366 | ₩40,487 | ₩40,111 | ₩40,178 | -0.47% | 6.1만 |
|---|
| 2026.09.15 | ₩40,541 | ₩40,541 | ₩40,232 | ₩40,353 | -0.46% | 701.7만 |
|---|
| 2026.09.14 | ₩40,715 | ₩41,037 | ₩40,701 | ₩40,701 | -0.03% | 17.1만 |
|---|
| 2026.09.11 | ₩40,514 | ₩40,527 | ₩40,152 | ₩40,313 | -0.50% | 2.8만 |
|---|
| 2026.09.10 | ₩40,473 | ₩40,487 | ₩40,272 | ₩40,272 | -0.50% | 5.5만 |
|---|
| 2026.09.09 | ₩40,675 | ₩40,675 | ₩40,313 | ₩40,353 | -0.79% | 22.4만 |
|---|
| 2026.09.08 | ₩41,265 | ₩41,372 | ₩40,916 | ₩40,929 | -0.81% | 6.6만 |
|---|
| 2026.09.04 | ₩41,533 | ₩41,654 | ₩41,412 | ₩41,426 | -0.26% | 4.1만 |
|---|
| 2026.09.03 | ₩41,613 | ₩41,815 | ₩41,546 | ₩41,734 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩41,908 | ₩42,391 | ₩41,882 | ₩42,056 | +0.35% | 2.6만 |
|---|
| 2026.09.01 | ₩42,083 | ₩42,217 | ₩41,828 | ₩41,855 | -0.54% | 3.3만 |
|---|
| 2026.08.31 | ₩41,975 | ₩41,975 | ₩41,627 | ₩41,707 | -0.64% | 7.4만 |
|---|
| 2026.08.28 | ₩42,069 | ₩42,136 | ₩41,895 | ₩42,043 | -0.06% | 1만 |
|---|
| 2026.08.27 | ₩42,083 | ₩42,297 | ₩41,895 | ₩41,908 | -0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩42,566 | ₩42,686 | ₩42,458 | ₩42,472 | -0.22% | 2.9만 |
|---|
| 2026.08.25 | ₩42,861 | ₩42,861 | ₩42,418 | ₩42,525 | -0.78% | 4.7만 |
|---|
| 2026.08.24 | ₩42,847 | ₩43,115 | ₩42,847 | ₩43,048 | +0.47% | 14.1만 |
|---|
| 2026.08.21 | ₩42,297 | ₩42,525 | ₩42,190 | ₩42,472 | +0.41% | 4.1만 |
|---|
| 2026.08.20 | ₩41,935 | ₩42,485 | ₩41,935 | ₩42,123 | +0.45% | 7.9만 |
|---|
| 2026.08.19 | ₩41,962 | ₩42,633 | ₩41,962 | ₩42,431 | +1.12% | 6.9만 |
|---|
| 2026.08.18 | ₩41,761 | ₩42,016 | ₩41,533 | ₩41,654 | -0.26% | 24.9만 |
|---|
| 2026.08.17 | ₩41,761 | ₩41,761 | ₩41,332 | ₩41,372 | -0.93% | 4.2만 |
|---|
| 2026.08.14 | ₩41,949 | ₩42,190 | ₩41,949 | ₩42,110 | +0.38% | 5.3만 |
|---|
| 2026.08.13 | ₩41,680 | ₩42,083 | ₩41,680 | ₩41,962 | +0.68% | 6.6만 |
|---|
| 2026.08.12 | ₩41,131 | ₩41,506 | ₩41,090 | ₩41,466 | +0.82% | 10.5만 |
|---|
| 2026.08.11 | ₩41,439 | ₩41,466 | ₩41,251 | ₩41,385 | -0.13% | 3.7만 |
|---|
| 2026.08.10 | ₩41,466 | ₩41,613 | ₩41,305 | ₩41,546 | +0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩41,345 | ₩41,761 | ₩41,305 | ₩41,707 | +0.88% | 3.5만 |
|---|
| 2026.08.06 | ₩42,029 | ₩42,083 | ₩41,399 | ₩41,560 | -1.12% | 4만 |
|---|
| 2026.08.05 | ₩42,016 | ₩42,016 | ₩41,479 | ₩41,680 | -0.80% | 2.8만 |
|---|
| 2026.08.04 | ₩41,305 | ₩41,801 | ₩40,983 | ₩41,761 | +1.10% | 18.4만 |
|---|
| 2026.08.03 | ₩41,721 | ₩42,043 | ₩41,318 | ₩41,412 | -0.74% | 4.4만 |
|---|
| 2026.07.31 | ₩41,412 | ₩41,587 | ₩41,224 | ₩41,412 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩41,962 | ₩41,962 | ₩41,439 | ₩41,694 | -0.64% | 36.2만 |
|---|
| 2026.07.29 | ₩42,136 | ₩42,767 | ₩42,136 | ₩42,525 | +0.92% | 1.8만 |
|---|
| 2026.07.28 | ₩42,257 | ₩43,102 | ₩42,257 | ₩42,391 | +0.32% | 28.3만 |
|---|
| 2026.07.27 | ₩41,131 | ₩41,707 | ₩41,131 | ₩41,627 | +1.21% | 3.5만 |
|---|
| 2026.07.24 | ₩40,567 | ₩41,010 | ₩40,460 | ₩40,903 | +0.83% | 9.6만 |
|---|
| 2026.07.23 | ₩40,809 | ₩40,809 | ₩40,299 | ₩40,460 | -0.85% | 5.1만 |
|---|
| 2026.07.22 | ₩41,278 | ₩41,426 | ₩41,090 | ₩41,184 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩41,184 | ₩41,305 | ₩40,956 | ₩41,050 | -0.33% | 4.9만 |
|---|
| 2026.07.20 | ₩41,399 | ₩41,412 | ₩41,198 | ₩41,345 | -0.13% | 9.3만 |
|---|
| 2026.07.17 | ₩42,016 | ₩42,512 | ₩41,224 | ₩41,372 | -1.53% | 14.3만 |
|---|
| 2026.07.16 | ₩40,822 | ₩41,721 | ₩40,822 | ₩41,667 | +2.07% | 3.9만 |
|---|
| 2026.07.15 | ₩40,406 | ₩40,956 | ₩40,406 | ₩40,554 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩40,956 | ₩40,970 | ₩40,473 | ₩40,487 | -1.15% | 5.7만 |
|---|
| 2026.07.13 | ₩41,050 | ₩41,613 | ₩41,050 | ₩41,077 | +0.07% | 3.6만 |
|---|
| 2026.07.10 | ₩40,393 | ₩40,916 | ₩40,393 | ₩40,849 | +1.13% | 5만 |
|---|
| 2026.07.09 | ₩40,460 | ₩40,554 | ₩40,232 | ₩40,313 | -0.36% | 5.3만 |
|---|
| 2026.07.08 | ₩41,184 | ₩41,184 | ₩40,742 | ₩40,742 | -1.07% | 4만 |
|---|
| 2026.07.07 | ₩41,157 | ₩41,573 | ₩40,929 | ₩41,050 | -0.26% | 4.3만 |
|---|
| 2026.07.06 | ₩41,144 | ₩41,144 | ₩40,353 | ₩40,701 | -1.08% | 4.1만 |
|---|
| 2026.07.02 | ₩40,755 | ₩41,292 | ₩40,755 | ₩41,278 | +1.28% | 32.2만 |
|---|
| 2026.07.01 | ₩40,406 | ₩40,608 | ₩40,339 | ₩40,608 | +0.50% | 4.2만 |
|---|
| 2026.06.30 | ₩40,769 | ₩40,809 | ₩40,165 | ₩40,205 | -1.38% | 6.4만 |
|---|
| 2026.06.29 | ₩41,117 | ₩41,184 | ₩40,822 | ₩40,956 | -0.39% | 4.3만 |
|---|
| 2026.06.26 | ₩40,862 | ₩41,305 | ₩40,862 | ₩41,171 | +0.75% | 13.7만 |
|---|
| 2026.06.25 | ₩40,500 | ₩41,023 | ₩40,500 | ₩40,634 | +0.33% | 8.5만 |
|---|
| 2026.06.24 | ₩40,259 | ₩40,728 | ₩40,259 | ₩40,634 | +0.93% | 9.3만 |
|---|
| 2026.06.23 | ₩39,857 | ₩40,152 | ₩39,763 | ₩40,085 | +0.57% | 5.1만 |
|---|
| 2026.06.22 | ₩39,588 | ₩39,843 | ₩39,334 | ₩39,334 | -0.64% | 4.8만 |
|---|
| 2026.06.18 | ₩40,246 | ₩40,246 | ₩39,910 | ₩39,991 | -0.63% | 5.5만 |
|---|
| 2026.06.17 | ₩40,970 | ₩40,970 | ₩39,897 | ₩40,044 | -2.26% | 9만 |
|---|
| 2026.06.16 | ₩41,332 | ₩41,520 | ₩40,956 | ₩41,077 | -0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩41,439 | ₩41,439 | ₩41,184 | ₩41,211 | -0.55% | 11.8만 |
|---|
| 2026.06.12 | ₩41,211 | ₩41,493 | ₩41,077 | ₩41,452 | +0.59% | 3.4만 |
|---|
| 2026.06.11 | ₩41,211 | ₩41,372 | ₩41,144 | ₩41,184 | -0.07% | 6.9만 |
|---|
| 2026.06.10 | ₩40,742 | ₩41,278 | ₩40,742 | ₩41,171 | +1.05% | 4.7만 |
|---|
| 2026.06.09 | ₩39,870 | ₩40,527 | ₩39,843 | ₩40,433 | +1.41% | 3.6만 |
|---|
| 2026.06.08 | ₩39,749 | ₩39,950 | ₩39,682 | ₩39,763 | +0.03% | 1.7만 |
|---|
| 2026.06.05 | ₩39,401 | ₩40,232 | ₩39,401 | ₩39,883 | +1.23% | 5.1만 |
|---|
| 2026.06.04 | ₩39,803 | ₩39,803 | ₩39,106 | ₩39,240 | -1.42% | 4.8만 |
|---|
| 2026.06.03 | ₩39,253 | ₩39,615 | ₩39,199 | ₩39,267 | +0.03% | 2.6만 |
|---|
| 2026.06.02 | ₩39,575 | ₩39,602 | ₩39,226 | ₩39,360 | -0.54% | 4.7만 |
|---|
| 2026.06.01 | ₩39,669 | ₩39,790 | ₩39,401 | ₩39,481 | -0.47% | 1.6만 |
|---|
| 2026.05.29 | ₩40,259 | ₩40,272 | ₩39,897 | ₩39,897 | -0.90% | 2.8만 |
|---|
| 2026.05.28 | ₩40,433 | ₩40,621 | ₩40,232 | ₩40,420 | -0.03% | 4.1만 |
|---|
| 2026.05.27 | ₩39,964 | ₩40,608 | ₩39,964 | ₩40,259 | +0.74% | 8만 |
|---|
| 2026.05.26 | ₩40,299 | ₩40,299 | ₩39,763 | ₩39,790 | -1.26% | 11만 |
|---|
| 2026.05.22 | ₩40,192 | ₩40,433 | ₩40,085 | ₩40,286 | +0.23% | 4.1만 |
|---|
| 2026.05.21 | ₩39,803 | ₩40,098 | ₩39,347 | ₩40,058 | +0.64% | 7.3만 |
|---|
| 2026.05.20 | ₩39,950 | ₩40,259 | ₩39,669 | ₩40,098 | +0.37% | 7만 |
|---|
| 2026.05.19 | ₩40,138 | ₩40,567 | ₩39,857 | ₩40,192 | +0.13% | 10.2만 |
|---|
| 2026.05.18 | ₩39,669 | ₩40,272 | ₩39,669 | ₩40,259 | +1.49% | 7.2만 |
|---|
| 2026.05.15 | ₩40,058 | ₩40,071 | ₩39,575 | ₩39,615 | -1.10% | 16.6만 |
|---|
| 2026.05.14 | ₩40,031 | ₩40,138 | ₩39,790 | ₩39,816 | -0.54% | 14.7만 |
|---|
| 2026.05.13 | ₩39,749 | ₩40,085 | ₩39,642 | ₩39,883 | +0.34% | 3.3만 |
|---|
| 2026.05.12 | ₩39,642 | ₩40,085 | ₩39,441 | ₩39,857 | +0.54% | 8.9만 |
|---|
| 2026.05.11 | ₩40,018 | ₩40,018 | ₩39,360 | ₩39,521 | -1.24% | 9.4만 |
|---|
| 2026.05.08 | ₩40,259 | ₩40,353 | ₩40,018 | ₩40,044 | -0.53% | 6.4만 |
|---|
| 2026.05.07 | ₩39,937 | ₩40,232 | ₩39,602 | ₩40,044 | +0.27% | 7.7만 |
|---|
| 2026.05.06 | ₩40,018 | ₩40,165 | ₩39,897 | ₩40,085 | +0.17% | 8.3만 |
|---|
| 2026.05.05 | ₩39,521 | ₩40,085 | ₩39,414 | ₩39,870 | +0.88% | 2.7만 |
|---|
| 2026.05.04 | ₩39,602 | ₩39,830 | ₩39,293 | ₩39,481 | -0.30% | 3.2만 |
|---|
| 2026.05.01 | ₩40,192 | ₩40,192 | ₩39,602 | ₩39,749 | -1.10% | 8.3만 |
|---|
| 2026.04.30 | ₩39,414 | ₩40,058 | ₩39,414 | ₩39,991 | +1.46% | 11.1만 |
|---|
| 2026.04.29 | ₩39,454 | ₩39,629 | ₩39,173 | ₩39,334 | -0.31% | 7.2만 |
|---|
| 2026.04.28 | ₩39,857 | ₩39,924 | ₩39,387 | ₩39,655 | -0.50% | 10.1만 |
|---|
| 2026.04.27 | ₩39,655 | ₩39,816 | ₩39,334 | ₩39,347 | -0.78% | 14.6만 |
|---|
| 2026.04.24 | ₩39,991 | ₩40,031 | ₩39,588 | ₩39,763 | -0.57% | 5.6만 |
|---|
| 2026.04.23 | ₩39,588 | ₩39,950 | ₩39,588 | ₩39,897 | +0.78% | 6.3만 |
|---|
| 2026.04.22 | ₩39,535 | ₩39,682 | ₩39,280 | ₩39,374 | -0.41% | 7.4만 |
|---|
| 2026.04.21 | ₩39,749 | ₩39,776 | ₩39,347 | ₩39,414 | -0.84% | 9.8만 |
|---|
| 2026.04.20 | ₩39,803 | ₩39,950 | ₩39,615 | ₩39,749 | -0.13% | 7.2만 |
|---|
| 2026.04.17 | ₩39,240 | ₩39,790 | ₩39,240 | ₩39,763 | +1.33% | 12만 |
|---|
| 2026.04.16 | ₩39,052 | ₩39,454 | ₩39,052 | ₩39,347 | +0.76% | 8.6만 |
|---|
| 2026.04.15 | ₩39,159 | ₩39,199 | ₩38,784 | ₩39,092 | -0.17% | 7.1만 |
|---|
| 2026.04.14 | ₩39,092 | ₩39,441 | ₩38,985 | ₩39,253 | +0.41% | 9.4만 |
|---|
| 2026.04.13 | ₩39,548 | ₩39,562 | ₩38,985 | ₩39,267 | -0.71% | 8.6만 |
|---|
| 2026.04.10 | ₩40,058 | ₩40,058 | ₩39,535 | ₩39,615 | -1.10% | 6만 |
|---|
| 2026.04.09 | ₩39,387 | ₩40,192 | ₩39,320 | ₩40,085 | +1.77% | 12.7만 |
|---|
| 2026.04.08 | ₩39,401 | ₩39,696 | ₩39,401 | ₩39,669 | +0.68% | 30.3만 |
|---|
| 2026.04.07 | ₩39,803 | ₩39,803 | ₩39,199 | ₩39,253 | -1.38% | 24.4만 |
|---|
| 2026.04.06 | ₩39,441 | ₩39,897 | ₩39,441 | ₩39,883 | +1.12% | 6.2만 |
|---|
| 2026.04.02 | ₩39,374 | ₩39,495 | ₩39,065 | ₩39,468 | +0.24% | 7.1만 |
|---|
| 2026.04.01 | ₩39,401 | ₩39,535 | ₩39,012 | ₩39,307 | -0.24% | 11만 |
|---|
| 2026.03.31 | ₩39,575 | ₩39,642 | ₩39,186 | ₩39,562 | -0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩39,669 | ₩39,857 | ₩39,387 | ₩39,535 | -0.34% | 10.6만 |
|---|
| 2026.03.27 | ₩39,267 | ₩39,924 | ₩39,186 | ₩39,669 | +1.02% | 12.3만 |
|---|
| 2026.03.26 | ₩39,159 | ₩39,655 | ₩39,146 | ₩39,199 | +0.10% | 9.5만 |
|---|
| 2026.03.25 | ₩39,132 | ₩39,307 | ₩38,757 | ₩39,253 | +0.31% | 15.7만 |
|---|
| 2026.03.24 | ₩39,092 | ₩39,562 | ₩38,958 | ₩39,079 | -0.03% | 5.3만 |
|---|
| 2026.03.23 | ₩39,495 | ₩39,669 | ₩39,199 | ₩39,280 | -0.54% | 9.7만 |
|---|
| 2026.03.20 | ₩39,790 | ₩39,897 | ₩39,267 | ₩39,360 | -1.08% | 8만 |
|---|
| 2026.03.19 | ₩40,058 | ₩40,125 | ₩39,682 | ₩39,776 | -0.70% | 5.6만 |
|---|
| 2026.03.18 | ₩40,755 | ₩40,755 | ₩40,125 | ₩40,138 | -1.51% | 5.6만 |
|---|
| 2026.03.17 | ₩41,332 | ₩41,452 | ₩41,023 | ₩41,023 | -0.75% | 10.8만 |
|---|
| 2026.03.16 | ₩41,305 | ₩41,412 | ₩41,037 | ₩41,050 | -0.62% | 5만 |
|---|
| 2026.03.13 | ₩41,171 | ₩41,278 | ₩40,929 | ₩41,010 | -0.39% | 5.8만 |
|---|
| 2026.03.12 | ₩40,983 | ₩41,439 | ₩40,836 | ₩40,849 | -0.33% | 6.3만 |
|---|
| 2026.03.11 | ₩41,935 | ₩41,935 | ₩41,238 | ₩41,399 | -1.28% | 6.3만 |
|---|
| 2026.03.10 | ₩42,203 | ₩42,458 | ₩41,908 | ₩42,069 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩42,110 | ₩42,364 | ₩41,734 | ₩42,284 | +0.41% | 6.4만 |
|---|
| 2026.03.06 | ₩41,989 | ₩42,431 | ₩41,748 | ₩42,405 | +0.99% | 8.7만 |
|---|
| 2026.03.05 | ₩42,579 | ₩42,579 | ₩42,069 | ₩42,190 | -0.91% | 11만 |
|---|
| 2026.03.04 | ₩43,410 | ₩43,410 | ₩42,807 | ₩42,887 | -1.20% | 12.1만 |
|---|
| 2026.03.03 | ₩43,759 | ₩43,759 | ₩43,115 | ₩43,330 | -0.98% | 23.5만 |
|---|
| 2026.03.02 | ₩44,430 | ₩44,430 | ₩43,920 | ₩43,947 | -1.09% | 9.1만 |
|---|
| 2026.02.27 | ₩44,148 | ₩44,631 | ₩44,148 | ₩44,550 | +0.91% | 7.1만 |
|---|
| 2026.02.26 | ₩44,148 | ₩44,322 | ₩43,866 | ₩44,054 | -0.21% | 7.2만 |
|---|
| 2026.02.25 | ₩44,349 | ₩44,349 | ₩43,612 | ₩43,893 | -1.03% | 19.7만 |
|---|
| 2026.02.24 | ₩44,215 | ₩44,591 | ₩44,215 | ₩44,591 | +0.85% | 12.1만 |
|---|
| 2026.02.23 | ₩43,665 | ₩44,296 | ₩43,665 | ₩44,202 | +1.23% | 20.8만 |
|---|
| 2026.02.20 | ₩43,692 | ₩43,893 | ₩43,571 | ₩43,813 | +0.28% | 30.9만 |
|---|
| 2026.02.19 | ₩43,679 | ₩43,947 | ₩43,424 | ₩43,652 | -0.06% | 24.2만 |
|---|
| 2026.02.18 | ₩43,518 | ₩43,974 | ₩43,384 | ₩43,840 | +0.74% | 13.5만 |
|---|
| 2026.02.17 | ₩44,510 | ₩44,591 | ₩43,223 | ₩43,665 | -1.90% | 32.5만 |
|---|
| 2026.02.13 | ₩44,242 | ₩44,577 | ₩43,960 | ₩44,376 | +0.30% | 14.2만 |
|---|
| 2026.02.12 | ₩44,255 | ₩44,752 | ₩44,175 | ₩44,309 | +0.12% | 14.1만 |
|---|
| 2026.02.11 | ₩43,531 | ₩44,228 | ₩43,223 | ₩44,188 | +1.51% | 13.8만 |
|---|
| 2026.02.10 | ₩43,531 | ₩43,732 | ₩43,250 | ₩43,558 | +0.06% | 13.3만 |
|---|
| 2026.02.09 | ₩43,652 | ₩43,773 | ₩43,209 | ₩43,491 | -0.37% | 12.6만 |
|---|
| 2026.02.06 | ₩43,223 | ₩43,692 | ₩43,223 | ₩43,598 | +0.87% | 12만 |
|---|
| 2026.02.05 | ₩43,625 | ₩43,625 | ₩42,834 | ₩43,129 | -1.14% | 23.7만 |
|---|
| 2026.02.04 | ₩42,713 | ₩43,464 | ₩42,713 | ₩43,384 | +1.57% | 24.9만 |
|---|
| 2026.02.03 | ₩41,680 | ₩42,659 | ₩41,587 | ₩42,539 | +2.06% | 29.5만 |
|---|
| 2026.02.02 | ₩41,707 | ₩41,922 | ₩41,520 | ₩41,841 | +0.32% | 8.6만 |
|---|
| 2026.01.30 | ₩41,064 | ₩41,667 | ₩41,064 | ₩41,654 | +1.44% | 11.7만 |
|---|
| 2026.01.29 | ₩41,144 | ₩41,439 | ₩40,889 | ₩40,956 | -0.46% | 12.2만 |
|---|
| 2026.01.28 | ₩41,560 | ₩41,748 | ₩40,849 | ₩41,064 | -1.19% | 15.7만 |
|---|
| 2026.01.27 | ₩41,292 | ₩41,613 | ₩41,265 | ₩41,573 | +0.68% | 5.3만 |
|---|
| 2026.01.26 | ₩41,439 | ₩41,520 | ₩41,238 | ₩41,292 | -0.36% | 10.6만 |
|---|
| 2026.01.23 | ₩41,090 | ₩41,305 | ₩40,997 | ₩41,278 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩41,077 | ₩41,292 | ₩40,983 | ₩41,064 | -0.03% | 23.8만 |
|---|
| 2026.01.21 | ₩41,104 | ₩41,224 | ₩40,809 | ₩41,184 | +0.20% | 15.9만 |
|---|
| 2026.01.20 | ₩40,769 | ₩41,318 | ₩40,634 | ₩41,198 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩41,131 | ₩41,224 | ₩40,836 | ₩40,956 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩41,037 | ₩41,412 | ₩40,903 | ₩41,372 | +0.82% | 4.4만 |
|---|
| 2026.01.14 | ₩40,500 | ₩41,238 | ₩40,500 | ₩41,171 | +1.66% | 11만 |
|---|
| 2026.01.13 | ₩40,018 | ₩40,447 | ₩40,018 | ₩40,433 | +1.04% | 15만 |
|---|
| 2026.01.12 | ₩39,669 | ₩40,031 | ₩39,562 | ₩39,964 | +0.74% | 9.3만 |
|---|
| 2026.01.09 | ₩39,334 | ₩39,642 | ₩39,173 | ₩39,642 | +0.78% | 8.3만 |
|---|
| 2026.01.08 | ₩38,234 | ₩39,387 | ₩38,234 | ₩39,226 | +2.60% | 6.3만 |
|---|
| 2026.01.07 | ₩38,797 | ₩38,797 | ₩38,274 | ₩38,274 | -1.35% | 6.9만 |
|---|
| 2026.01.06 | ₩38,703 | ₩38,904 | ₩38,703 | ₩38,811 | +0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩38,918 | ₩38,918 | ₩38,475 | ₩38,703 | -0.55% | 13.2만 |
|---|
| 2026.01.02 | ₩38,904 | ₩39,199 | ₩38,730 | ₩39,025 | +0.31% | 9.9만 |
|---|
| 2025.12.31 | ₩39,092 | ₩39,186 | ₩38,931 | ₩38,931 | -0.41% | 28.6만 |
|---|
| 2025.12.30 | ₩39,132 | ₩39,293 | ₩39,132 | ₩39,199 | +0.17% | 6만 |
|---|
| 2025.12.29 | ₩39,159 | ₩39,307 | ₩39,159 | ₩39,199 | +0.10% | 5만 |
|---|
| 2025.12.26 | ₩39,119 | ₩39,267 | ₩39,039 | ₩39,213 | +0.24% | 10.6만 |
|---|
| 2025.12.24 | ₩38,837 | ₩39,146 | ₩38,837 | ₩39,146 | +0.79% | 3.6만 |
|---|
| 2025.12.23 | ₩39,119 | ₩39,119 | ₩38,824 | ₩38,824 | -0.75% | 11.9만 |
|---|
| 2025.12.22 | ₩39,240 | ₩39,334 | ₩39,092 | ₩39,199 | -0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩40,018 | ₩40,018 | ₩39,629 | ₩39,642 | -0.94% | 13.7만 |
|---|
| 2025.12.18 | ₩40,192 | ₩40,473 | ₩40,111 | ₩40,138 | -0.13% | 6.6만 |
|---|
| 2025.12.17 | ₩40,299 | ₩40,420 | ₩40,205 | ₩40,313 | +0.03% | 16만 |
|---|
| 2025.12.16 | ₩40,406 | ₩40,487 | ₩40,152 | ₩40,192 | -0.53% | 13만 |
|---|
| 2025.12.15 | ₩40,447 | ₩40,487 | ₩40,178 | ₩40,299 | -0.36% | 7.7만 |
|---|
| 2025.12.12 | ₩40,192 | ₩40,353 | ₩40,125 | ₩40,259 | +0.17% | 12.6만 |
|---|
| 2025.12.11 | ₩39,736 | ₩40,259 | ₩39,736 | ₩40,044 | +0.78% | 6.2만 |
|---|
| 2025.12.10 | ₩39,441 | ₩39,669 | ₩39,374 | ₩39,655 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩39,401 | ₩39,562 | ₩39,226 | ₩39,307 | -0.24% | 13.5만 |
|---|
| 2025.12.08 | ₩39,642 | ₩39,642 | ₩39,320 | ₩39,414 | -0.58% | 9.5만 |
|---|
| 2025.12.05 | ₩39,454 | ₩39,883 | ₩39,454 | ₩39,669 | +0.54% | 12.4만 |
|---|
| 2025.12.04 | ₩39,548 | ₩39,749 | ₩39,360 | ₩39,481 | -0.17% | 9.4만 |
|---|
| 2025.12.03 | ₩39,655 | ₩39,857 | ₩39,495 | ₩39,495 | -0.41% | 13.3만 |
|---|
| 2025.12.02 | ₩39,722 | ₩39,722 | ₩39,293 | ₩39,521 | -0.51% | 4.4만 |
|---|
| 2025.12.01 | ₩39,763 | ₩39,964 | ₩39,682 | ₩39,790 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩39,749 | ₩39,870 | ₩39,749 | ₩39,803 | +0.13% | 4.7만 |
|---|
| 2025.11.26 | ₩39,267 | ₩39,763 | ₩39,267 | ₩39,615 | +0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩38,891 | ₩39,240 | ₩38,891 | ₩39,199 | +0.79% | 5.9만 |
|---|
| 2025.11.24 | ₩38,985 | ₩38,985 | ₩38,717 | ₩38,744 | -0.62% | 7.4만 |
|---|
| 2025.11.21 | ₩38,650 | ₩39,267 | ₩38,650 | ₩39,039 | +1.01% | 5.6만 |
|---|
| 2025.11.20 | ₩38,355 | ₩38,609 | ₩38,355 | ₩38,408 | +0.14% | 10.8만 |
|---|
| 2025.11.19 | ₩38,596 | ₩38,690 | ₩38,220 | ₩38,355 | -0.63% | 12.6만 |
|---|
| 2025.11.18 | ₩38,502 | ₩38,797 | ₩38,408 | ₩38,717 | +0.56% | 9.6만 |
|---|
| 2025.11.17 | ₩38,851 | ₩38,931 | ₩38,408 | ₩38,422 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩38,864 | ₩39,065 | ₩38,636 | ₩38,757 | -0.28% | 5만 |
|---|
| 2025.11.13 | ₩38,811 | ₩39,132 | ₩38,811 | ₩38,837 | +0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩38,904 | ₩39,065 | ₩38,811 | ₩38,811 | -0.24% | 8만 |
|---|
| 2025.11.11 | ₩38,516 | ₩38,985 | ₩38,516 | ₩38,931 | +1.08% | 8.6만 |
|---|
| 2025.11.10 | ₩38,435 | ₩38,475 | ₩38,140 | ₩38,341 | -0.24% | 7.9만 |
|---|
| 2025.11.07 | ₩37,966 | ₩38,448 | ₩37,966 | ₩38,435 | +1.24% | 4만 |
|---|
| 2025.11.06 | ₩38,060 | ₩38,220 | ₩37,832 | ₩37,832 | -0.60% | 3.1만 |
|---|
| 2025.11.05 | ₩38,033 | ₩38,274 | ₩37,952 | ₩38,180 | +0.39% | 1.9만 |
|---|
| 2025.11.04 | ₩37,993 | ₩38,194 | ₩37,912 | ₩38,060 | +0.18% | 3.6만 |
|---|
| 2025.11.03 | ₩38,274 | ₩38,274 | ₩37,885 | ₩38,019 | -0.67% | 5만 |
|---|
| 2025.10.31 | ₩38,140 | ₩38,395 | ₩37,979 | ₩38,301 | +0.42% | 16만 |
|---|
| 2025.10.30 | ₩38,341 | ₩38,529 | ₩38,274 | ₩38,341 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩39,199 | ₩39,199 | ₩38,328 | ₩38,328 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩39,615 | ₩39,816 | ₩39,454 | ₩39,481 | -0.34% | 6만 |
|---|
| 2025.10.27 | ₩39,790 | ₩39,870 | ₩39,669 | ₩39,857 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩39,910 | ₩39,937 | ₩39,642 | ₩39,669 | -0.60% | 3.2만 |
|---|
| 2025.10.23 | ₩40,044 | ₩40,044 | ₩39,629 | ₩39,776 | -0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩39,830 | ₩40,272 | ₩39,709 | ₩40,004 | +0.44% | 4.2만 |
|---|
| 2025.10.21 | ₩40,138 | ₩40,138 | ₩39,843 | ₩39,883 | -0.63% | 3.1만 |
|---|
| 2025.10.20 | ₩40,192 | ₩40,205 | ₩40,085 | ₩40,111 | -0.20% | 6.2만 |
|---|
| 2025.10.17 | ₩39,669 | ₩40,085 | ₩39,669 | ₩40,085 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩39,669 | ₩39,950 | ₩39,414 | ₩39,508 | -0.41% | 3.3만 |
|---|
| 2025.10.15 | ₩39,642 | ₩39,843 | ₩39,441 | ₩39,588 | -0.14% | 2.3만 |
|---|
| 2025.10.14 | ₩38,837 | ₩39,508 | ₩38,837 | ₩39,508 | +1.73% | 3.4만 |
|---|
| 2025.10.13 | ₩38,904 | ₩39,106 | ₩38,784 | ₩38,958 | +0.14% | 4.5만 |
|---|
| 2025.10.10 | ₩39,253 | ₩39,387 | ₩39,025 | ₩39,052 | -0.51% | 3.7만 |
|---|