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 | ₩39,428 | ₩39,562 | ₩39,321 | ₩39,482 | +0.14% | 13.9만 |
| 2026.10.08 | ₩38,878 | ₩39,656 | ₩38,878 | ₩39,509 | +1.62% | 10.5만 |
| 2026.10.07 | ₩38,905 | ₩39,133 | ₩38,771 | ₩38,771 | -0.34% | 21만 |
| 2026.10.06 | ₩38,677 | ₩39,026 | ₩38,677 | ₩38,905 | +0.59% | 9만 |
| 2026.10.05 | ₩38,355 | ₩38,597 | ₩38,235 | ₩38,597 | +0.63% | 11.3만 |
| 2026.10.02 | ₩38,288 | ₩38,436 | ₩38,208 | ₩38,409 | +0.32% | 7.5만 |
| 2026.10.01 | ₩38,382 | ₩38,436 | ₩38,168 | ₩38,262 | -0.31% | 12.1만 |
| 2026.09.30 | ₩39,147 | ₩39,147 | ₩38,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,490 |
| -1.68% |
| 7.8만 |
| 2026.09.29 | ₩38,932 | ₩39,093 | ₩38,811 | ₩39,026 | +0.24% | 7.1만 |
|---|
| 2026.09.28 | ₩39,066 | ₩39,308 | ₩38,838 | ₩39,214 | +0.38% | 11.5만 |
|---|
| 2026.09.25 | ₩39,039 | ₩39,214 | ₩38,865 | ₩39,174 | +0.34% | 10.4만 |
|---|
| 2026.09.24 | ₩39,643 | ₩39,656 | ₩39,080 | ₩39,093 | -1.39% | 10.7만 |
|---|
| 2026.09.23 | ₩39,576 | ₩39,710 | ₩39,321 | ₩39,402 | -0.44% | 6.5만 |
|---|
| 2026.09.22 | ₩39,643 | ₩39,764 | ₩39,603 | ₩39,603 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩39,603 | ₩39,603 | ₩39,334 | ₩39,361 | -0.61% | 14.5만 |
|---|
| 2026.09.18 | ₩40,112 | ₩40,112 | ₩39,804 | ₩39,804 | -0.77% | 9.2만 |
|---|
| 2026.09.17 | ₩40,233 | ₩40,367 | ₩40,099 | ₩40,273 | +0.10% | 12.4만 |
|---|
| 2026.09.16 | ₩40,367 | ₩40,488 | ₩40,112 | ₩40,179 | -0.47% | 6.1만 |
|---|
| 2026.09.15 | ₩40,541 | ₩40,541 | ₩40,233 | ₩40,354 | -0.46% | 701.7만 |
|---|
| 2026.09.14 | ₩40,716 | ₩41,038 | ₩40,702 | ₩40,702 | -0.03% | 17.1만 |
|---|
| 2026.09.11 | ₩40,515 | ₩40,528 | ₩40,153 | ₩40,313 | -0.50% | 2.8만 |
|---|
| 2026.09.10 | ₩40,474 | ₩40,488 | ₩40,273 | ₩40,273 | -0.50% | 5.5만 |
|---|
| 2026.09.09 | ₩40,676 | ₩40,676 | ₩40,313 | ₩40,354 | -0.79% | 22.4만 |
|---|
| 2026.09.08 | ₩41,266 | ₩41,373 | ₩40,917 | ₩40,930 | -0.81% | 6.6만 |
|---|
| 2026.09.04 | ₩41,534 | ₩41,655 | ₩41,413 | ₩41,427 | -0.26% | 4.1만 |
|---|
| 2026.09.03 | ₩41,614 | ₩41,815 | ₩41,547 | ₩41,735 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩41,909 | ₩42,392 | ₩41,883 | ₩42,057 | +0.35% | 2.6만 |
|---|
| 2026.09.01 | ₩42,084 | ₩42,218 | ₩41,829 | ₩41,856 | -0.54% | 3.3만 |
|---|
| 2026.08.31 | ₩41,976 | ₩41,976 | ₩41,628 | ₩41,708 | -0.64% | 7.4만 |
|---|
| 2026.08.28 | ₩42,070 | ₩42,137 | ₩41,896 | ₩42,043 | -0.06% | 1만 |
|---|
| 2026.08.27 | ₩42,084 | ₩42,298 | ₩41,896 | ₩41,909 | -0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩42,567 | ₩42,687 | ₩42,459 | ₩42,473 | -0.22% | 2.9만 |
|---|
| 2026.08.25 | ₩42,862 | ₩42,862 | ₩42,419 | ₩42,526 | -0.78% | 4.7만 |
|---|
| 2026.08.24 | ₩42,848 | ₩43,116 | ₩42,848 | ₩43,049 | +0.47% | 14.1만 |
|---|
| 2026.08.21 | ₩42,298 | ₩42,526 | ₩42,191 | ₩42,473 | +0.41% | 4.1만 |
|---|
| 2026.08.20 | ₩41,936 | ₩42,486 | ₩41,936 | ₩42,124 | +0.45% | 7.9만 |
|---|
| 2026.08.19 | ₩41,963 | ₩42,634 | ₩41,963 | ₩42,432 | +1.12% | 6.9만 |
|---|
| 2026.08.18 | ₩41,762 | ₩42,017 | ₩41,534 | ₩41,655 | -0.26% | 24.9만 |
|---|
| 2026.08.17 | ₩41,762 | ₩41,762 | ₩41,333 | ₩41,373 | -0.93% | 4.2만 |
|---|
| 2026.08.14 | ₩41,950 | ₩42,191 | ₩41,950 | ₩42,111 | +0.38% | 5.3만 |
|---|
| 2026.08.13 | ₩41,681 | ₩42,084 | ₩41,681 | ₩41,963 | +0.68% | 6.6만 |
|---|
| 2026.08.12 | ₩41,132 | ₩41,507 | ₩41,091 | ₩41,467 | +0.82% | 10.5만 |
|---|
| 2026.08.11 | ₩41,440 | ₩41,467 | ₩41,252 | ₩41,386 | -0.13% | 3.7만 |
|---|
| 2026.08.10 | ₩41,467 | ₩41,614 | ₩41,306 | ₩41,547 | +0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩41,346 | ₩41,762 | ₩41,306 | ₩41,708 | +0.88% | 3.5만 |
|---|
| 2026.08.06 | ₩42,030 | ₩42,084 | ₩41,400 | ₩41,561 | -1.12% | 4만 |
|---|
| 2026.08.05 | ₩42,017 | ₩42,017 | ₩41,480 | ₩41,681 | -0.80% | 2.8만 |
|---|
| 2026.08.04 | ₩41,306 | ₩41,802 | ₩40,984 | ₩41,762 | +1.10% | 18.4만 |
|---|
| 2026.08.03 | ₩41,722 | ₩42,043 | ₩41,319 | ₩41,413 | -0.74% | 4.4만 |
|---|
| 2026.07.31 | ₩41,413 | ₩41,588 | ₩41,225 | ₩41,413 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩41,963 | ₩41,963 | ₩41,440 | ₩41,695 | -0.64% | 36.2만 |
|---|
| 2026.07.29 | ₩42,137 | ₩42,768 | ₩42,137 | ₩42,526 | +0.92% | 1.8만 |
|---|
| 2026.07.28 | ₩42,258 | ₩43,103 | ₩42,258 | ₩42,392 | +0.32% | 28.3만 |
|---|
| 2026.07.27 | ₩41,132 | ₩41,708 | ₩41,132 | ₩41,628 | +1.21% | 3.5만 |
|---|
| 2026.07.24 | ₩40,568 | ₩41,011 | ₩40,461 | ₩40,904 | +0.83% | 9.6만 |
|---|
| 2026.07.23 | ₩40,810 | ₩40,810 | ₩40,300 | ₩40,461 | -0.85% | 5.1만 |
|---|
| 2026.07.22 | ₩41,279 | ₩41,427 | ₩41,091 | ₩41,185 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩41,185 | ₩41,306 | ₩40,957 | ₩41,051 | -0.33% | 4.9만 |
|---|
| 2026.07.20 | ₩41,400 | ₩41,413 | ₩41,199 | ₩41,346 | -0.13% | 9.3만 |
|---|
| 2026.07.17 | ₩42,017 | ₩42,513 | ₩41,225 | ₩41,373 | -1.53% | 14.3만 |
|---|
| 2026.07.16 | ₩40,823 | ₩41,722 | ₩40,823 | ₩41,668 | +2.07% | 3.9만 |
|---|
| 2026.07.15 | ₩40,407 | ₩40,957 | ₩40,407 | ₩40,555 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩40,957 | ₩40,971 | ₩40,474 | ₩40,488 | -1.15% | 5.7만 |
|---|
| 2026.07.13 | ₩41,051 | ₩41,614 | ₩41,051 | ₩41,078 | +0.07% | 3.6만 |
|---|
| 2026.07.10 | ₩40,394 | ₩40,917 | ₩40,394 | ₩40,850 | +1.13% | 5만 |
|---|
| 2026.07.09 | ₩40,461 | ₩40,555 | ₩40,233 | ₩40,313 | -0.36% | 5.3만 |
|---|
| 2026.07.08 | ₩41,185 | ₩41,185 | ₩40,743 | ₩40,743 | -1.07% | 4만 |
|---|
| 2026.07.07 | ₩41,158 | ₩41,574 | ₩40,930 | ₩41,051 | -0.26% | 4.3만 |
|---|
| 2026.07.06 | ₩41,145 | ₩41,145 | ₩40,354 | ₩40,702 | -1.08% | 4.1만 |
|---|
| 2026.07.02 | ₩40,756 | ₩41,292 | ₩40,756 | ₩41,279 | +1.28% | 32.2만 |
|---|
| 2026.07.01 | ₩40,407 | ₩40,609 | ₩40,340 | ₩40,609 | +0.50% | 4.2만 |
|---|
| 2026.06.30 | ₩40,769 | ₩40,810 | ₩40,166 | ₩40,206 | -1.38% | 6.4만 |
|---|
| 2026.06.29 | ₩41,118 | ₩41,185 | ₩40,823 | ₩40,957 | -0.39% | 4.3만 |
|---|
| 2026.06.26 | ₩40,863 | ₩41,306 | ₩40,863 | ₩41,172 | +0.75% | 13.7만 |
|---|
| 2026.06.25 | ₩40,501 | ₩41,024 | ₩40,501 | ₩40,635 | +0.33% | 8.5만 |
|---|
| 2026.06.24 | ₩40,260 | ₩40,729 | ₩40,260 | ₩40,635 | +0.93% | 9.3만 |
|---|
| 2026.06.23 | ₩39,857 | ₩40,153 | ₩39,764 | ₩40,085 | +0.57% | 5.1만 |
|---|
| 2026.06.22 | ₩39,589 | ₩39,844 | ₩39,334 | ₩39,334 | -0.64% | 4.8만 |
|---|
| 2026.06.18 | ₩40,246 | ₩40,246 | ₩39,911 | ₩39,992 | -0.63% | 5.5만 |
|---|
| 2026.06.17 | ₩40,971 | ₩40,971 | ₩39,898 | ₩40,045 | -2.26% | 9만 |
|---|
| 2026.06.16 | ₩41,333 | ₩41,520 | ₩40,957 | ₩41,078 | -0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩41,440 | ₩41,440 | ₩41,185 | ₩41,212 | -0.55% | 11.8만 |
|---|
| 2026.06.12 | ₩41,212 | ₩41,494 | ₩41,078 | ₩41,453 | +0.59% | 3.4만 |
|---|
| 2026.06.11 | ₩41,212 | ₩41,373 | ₩41,145 | ₩41,185 | -0.07% | 6.9만 |
|---|
| 2026.06.10 | ₩40,743 | ₩41,279 | ₩40,743 | ₩41,172 | +1.05% | 4.7만 |
|---|
| 2026.06.09 | ₩39,871 | ₩40,528 | ₩39,844 | ₩40,434 | +1.41% | 3.6만 |
|---|
| 2026.06.08 | ₩39,750 | ₩39,951 | ₩39,683 | ₩39,764 | +0.03% | 1.7만 |
|---|
| 2026.06.05 | ₩39,402 | ₩40,233 | ₩39,402 | ₩39,884 | +1.23% | 5.1만 |
|---|
| 2026.06.04 | ₩39,804 | ₩39,804 | ₩39,106 | ₩39,241 | -1.42% | 4.8만 |
|---|
| 2026.06.03 | ₩39,254 | ₩39,616 | ₩39,200 | ₩39,267 | +0.03% | 2.6만 |
|---|
| 2026.06.02 | ₩39,576 | ₩39,603 | ₩39,227 | ₩39,361 | -0.54% | 4.7만 |
|---|
| 2026.06.01 | ₩39,670 | ₩39,790 | ₩39,402 | ₩39,482 | -0.47% | 1.6만 |
|---|
| 2026.05.29 | ₩40,260 | ₩40,273 | ₩39,898 | ₩39,898 | -0.90% | 2.8만 |
|---|
| 2026.05.28 | ₩40,434 | ₩40,622 | ₩40,233 | ₩40,421 | -0.03% | 4.1만 |
|---|
| 2026.05.27 | ₩39,965 | ₩40,609 | ₩39,965 | ₩40,260 | +0.74% | 8만 |
|---|
| 2026.05.26 | ₩40,300 | ₩40,300 | ₩39,764 | ₩39,790 | -1.26% | 11만 |
|---|
| 2026.05.22 | ₩40,193 | ₩40,434 | ₩40,085 | ₩40,287 | +0.23% | 4.1만 |
|---|
| 2026.05.21 | ₩39,804 | ₩40,099 | ₩39,348 | ₩40,059 | +0.64% | 7.3만 |
|---|
| 2026.05.20 | ₩39,951 | ₩40,260 | ₩39,670 | ₩40,099 | +0.37% | 7만 |
|---|
| 2026.05.19 | ₩40,139 | ₩40,568 | ₩39,857 | ₩40,193 | +0.13% | 10.2만 |
|---|
| 2026.05.18 | ₩39,670 | ₩40,273 | ₩39,670 | ₩40,260 | +1.49% | 7.2만 |
|---|
| 2026.05.15 | ₩40,059 | ₩40,072 | ₩39,576 | ₩39,616 | -1.10% | 16.6만 |
|---|
| 2026.05.14 | ₩40,032 | ₩40,139 | ₩39,790 | ₩39,817 | -0.54% | 14.7만 |
|---|
| 2026.05.13 | ₩39,750 | ₩40,085 | ₩39,643 | ₩39,884 | +0.34% | 3.3만 |
|---|
| 2026.05.12 | ₩39,643 | ₩40,085 | ₩39,442 | ₩39,857 | +0.54% | 8.9만 |
|---|
| 2026.05.11 | ₩40,018 | ₩40,018 | ₩39,361 | ₩39,522 | -1.24% | 9.4만 |
|---|
| 2026.05.08 | ₩40,260 | ₩40,354 | ₩40,018 | ₩40,045 | -0.53% | 6.4만 |
|---|
| 2026.05.07 | ₩39,938 | ₩40,233 | ₩39,603 | ₩40,045 | +0.27% | 7.7만 |
|---|
| 2026.05.06 | ₩40,018 | ₩40,166 | ₩39,898 | ₩40,085 | +0.17% | 8.3만 |
|---|
| 2026.05.05 | ₩39,522 | ₩40,085 | ₩39,415 | ₩39,871 | +0.88% | 2.7만 |
|---|
| 2026.05.04 | ₩39,603 | ₩39,831 | ₩39,294 | ₩39,482 | -0.30% | 3.2만 |
|---|
| 2026.05.01 | ₩40,193 | ₩40,193 | ₩39,603 | ₩39,750 | -1.10% | 8.3만 |
|---|
| 2026.04.30 | ₩39,415 | ₩40,059 | ₩39,415 | ₩39,992 | +1.46% | 11.1만 |
|---|
| 2026.04.29 | ₩39,455 | ₩39,630 | ₩39,174 | ₩39,334 | -0.31% | 7.2만 |
|---|
| 2026.04.28 | ₩39,857 | ₩39,925 | ₩39,388 | ₩39,656 | -0.50% | 10.1만 |
|---|
| 2026.04.27 | ₩39,656 | ₩39,817 | ₩39,334 | ₩39,348 | -0.78% | 14.6만 |
|---|
| 2026.04.24 | ₩39,992 | ₩40,032 | ₩39,589 | ₩39,764 | -0.57% | 5.6만 |
|---|
| 2026.04.23 | ₩39,589 | ₩39,951 | ₩39,589 | ₩39,898 | +0.78% | 6.3만 |
|---|
| 2026.04.22 | ₩39,536 | ₩39,683 | ₩39,281 | ₩39,375 | -0.41% | 7.4만 |
|---|
| 2026.04.21 | ₩39,750 | ₩39,777 | ₩39,348 | ₩39,415 | -0.84% | 9.8만 |
|---|
| 2026.04.20 | ₩39,804 | ₩39,951 | ₩39,616 | ₩39,750 | -0.13% | 7.2만 |
|---|
| 2026.04.17 | ₩39,241 | ₩39,790 | ₩39,241 | ₩39,764 | +1.33% | 12만 |
|---|
| 2026.04.16 | ₩39,053 | ₩39,455 | ₩39,053 | ₩39,348 | +0.76% | 8.6만 |
|---|
| 2026.04.15 | ₩39,160 | ₩39,200 | ₩38,785 | ₩39,093 | -0.17% | 7.1만 |
|---|
| 2026.04.14 | ₩39,093 | ₩39,442 | ₩38,986 | ₩39,254 | +0.41% | 9.4만 |
|---|
| 2026.04.13 | ₩39,549 | ₩39,562 | ₩38,986 | ₩39,267 | -0.71% | 8.6만 |
|---|
| 2026.04.10 | ₩40,059 | ₩40,059 | ₩39,536 | ₩39,616 | -1.10% | 6만 |
|---|
| 2026.04.09 | ₩39,388 | ₩40,193 | ₩39,321 | ₩40,085 | +1.77% | 12.7만 |
|---|
| 2026.04.08 | ₩39,402 | ₩39,697 | ₩39,402 | ₩39,670 | +0.68% | 30.3만 |
|---|
| 2026.04.07 | ₩39,804 | ₩39,804 | ₩39,200 | ₩39,254 | -1.38% | 24.4만 |
|---|
| 2026.04.06 | ₩39,442 | ₩39,898 | ₩39,442 | ₩39,884 | +1.12% | 6.2만 |
|---|
| 2026.04.02 | ₩39,375 | ₩39,495 | ₩39,066 | ₩39,469 | +0.24% | 7.1만 |
|---|
| 2026.04.01 | ₩39,402 | ₩39,536 | ₩39,013 | ₩39,308 | -0.24% | 11만 |
|---|
| 2026.03.31 | ₩39,576 | ₩39,643 | ₩39,187 | ₩39,562 | -0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩39,670 | ₩39,857 | ₩39,388 | ₩39,536 | -0.34% | 10.6만 |
|---|
| 2026.03.27 | ₩39,267 | ₩39,925 | ₩39,187 | ₩39,670 | +1.02% | 12.3만 |
|---|
| 2026.03.26 | ₩39,160 | ₩39,656 | ₩39,147 | ₩39,200 | +0.10% | 9.5만 |
|---|
| 2026.03.25 | ₩39,133 | ₩39,308 | ₩38,758 | ₩39,254 | +0.31% | 15.7만 |
|---|
| 2026.03.24 | ₩39,093 | ₩39,562 | ₩38,959 | ₩39,080 | -0.03% | 5.3만 |
|---|
| 2026.03.23 | ₩39,495 | ₩39,670 | ₩39,200 | ₩39,281 | -0.54% | 9.7만 |
|---|
| 2026.03.20 | ₩39,790 | ₩39,898 | ₩39,267 | ₩39,361 | -1.08% | 8만 |
|---|
| 2026.03.19 | ₩40,059 | ₩40,126 | ₩39,683 | ₩39,777 | -0.70% | 5.6만 |
|---|
| 2026.03.18 | ₩40,756 | ₩40,756 | ₩40,126 | ₩40,139 | -1.51% | 5.6만 |
|---|
| 2026.03.17 | ₩41,333 | ₩41,453 | ₩41,024 | ₩41,024 | -0.75% | 10.8만 |
|---|
| 2026.03.16 | ₩41,306 | ₩41,413 | ₩41,038 | ₩41,051 | -0.62% | 5만 |
|---|
| 2026.03.13 | ₩41,172 | ₩41,279 | ₩40,930 | ₩41,011 | -0.39% | 5.8만 |
|---|
| 2026.03.12 | ₩40,984 | ₩41,440 | ₩40,836 | ₩40,850 | -0.33% | 6.3만 |
|---|
| 2026.03.11 | ₩41,936 | ₩41,936 | ₩41,239 | ₩41,400 | -1.28% | 6.3만 |
|---|
| 2026.03.10 | ₩42,204 | ₩42,459 | ₩41,909 | ₩42,070 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩42,111 | ₩42,365 | ₩41,735 | ₩42,285 | +0.41% | 6.4만 |
|---|
| 2026.03.06 | ₩41,990 | ₩42,432 | ₩41,748 | ₩42,406 | +0.99% | 8.7만 |
|---|
| 2026.03.05 | ₩42,580 | ₩42,580 | ₩42,070 | ₩42,191 | -0.91% | 11만 |
|---|
| 2026.03.04 | ₩43,411 | ₩43,411 | ₩42,808 | ₩42,888 | -1.20% | 12.1만 |
|---|
| 2026.03.03 | ₩43,760 | ₩43,760 | ₩43,116 | ₩43,331 | -0.98% | 23.5만 |
|---|
| 2026.03.02 | ₩44,431 | ₩44,431 | ₩43,921 | ₩43,948 | -1.09% | 9.1만 |
|---|
| 2026.02.27 | ₩44,149 | ₩44,632 | ₩44,149 | ₩44,551 | +0.91% | 7.1만 |
|---|
| 2026.02.26 | ₩44,149 | ₩44,323 | ₩43,867 | ₩44,055 | -0.21% | 7.2만 |
|---|
| 2026.02.25 | ₩44,350 | ₩44,350 | ₩43,613 | ₩43,894 | -1.03% | 19.7만 |
|---|
| 2026.02.24 | ₩44,216 | ₩44,592 | ₩44,216 | ₩44,592 | +0.85% | 12.1만 |
|---|
| 2026.02.23 | ₩43,666 | ₩44,297 | ₩43,666 | ₩44,203 | +1.23% | 20.8만 |
|---|
| 2026.02.20 | ₩43,693 | ₩43,894 | ₩43,572 | ₩43,814 | +0.28% | 30.9만 |
|---|
| 2026.02.19 | ₩43,680 | ₩43,948 | ₩43,425 | ₩43,653 | -0.06% | 24.2만 |
|---|
| 2026.02.18 | ₩43,519 | ₩43,975 | ₩43,385 | ₩43,841 | +0.74% | 13.5만 |
|---|
| 2026.02.17 | ₩44,511 | ₩44,592 | ₩43,224 | ₩43,666 | -1.90% | 32.5만 |
|---|
| 2026.02.13 | ₩44,243 | ₩44,578 | ₩43,961 | ₩44,377 | +0.30% | 14.2만 |
|---|
| 2026.02.12 | ₩44,256 | ₩44,753 | ₩44,176 | ₩44,310 | +0.12% | 14.1만 |
|---|
| 2026.02.11 | ₩43,532 | ₩44,229 | ₩43,224 | ₩44,189 | +1.51% | 13.8만 |
|---|
| 2026.02.10 | ₩43,532 | ₩43,733 | ₩43,250 | ₩43,559 | +0.06% | 13.3만 |
|---|
| 2026.02.09 | ₩43,653 | ₩43,774 | ₩43,210 | ₩43,492 | -0.37% | 12.6만 |
|---|
| 2026.02.06 | ₩43,224 | ₩43,693 | ₩43,224 | ₩43,599 | +0.87% | 12만 |
|---|
| 2026.02.05 | ₩43,626 | ₩43,626 | ₩42,835 | ₩43,130 | -1.14% | 23.7만 |
|---|
| 2026.02.04 | ₩42,714 | ₩43,465 | ₩42,714 | ₩43,385 | +1.57% | 24.9만 |
|---|
| 2026.02.03 | ₩41,681 | ₩42,660 | ₩41,588 | ₩42,540 | +2.06% | 29.5만 |
|---|
| 2026.02.02 | ₩41,708 | ₩41,923 | ₩41,520 | ₩41,842 | +0.32% | 8.6만 |
|---|
| 2026.01.30 | ₩41,064 | ₩41,668 | ₩41,064 | ₩41,655 | +1.44% | 11.7만 |
|---|
| 2026.01.29 | ₩41,145 | ₩41,440 | ₩40,890 | ₩40,957 | -0.46% | 12.2만 |
|---|
| 2026.01.28 | ₩41,561 | ₩41,748 | ₩40,850 | ₩41,064 | -1.19% | 15.7만 |
|---|
| 2026.01.27 | ₩41,292 | ₩41,614 | ₩41,266 | ₩41,574 | +0.68% | 5.3만 |
|---|
| 2026.01.26 | ₩41,440 | ₩41,520 | ₩41,239 | ₩41,292 | -0.36% | 10.6만 |
|---|
| 2026.01.23 | ₩41,091 | ₩41,306 | ₩40,997 | ₩41,279 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩41,078 | ₩41,292 | ₩40,984 | ₩41,064 | -0.03% | 23.8만 |
|---|
| 2026.01.21 | ₩41,105 | ₩41,225 | ₩40,810 | ₩41,185 | +0.20% | 15.9만 |
|---|
| 2026.01.20 | ₩40,769 | ₩41,319 | ₩40,635 | ₩41,199 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩41,132 | ₩41,225 | ₩40,836 | ₩40,957 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩41,038 | ₩41,413 | ₩40,904 | ₩41,373 | +0.82% | 4.4만 |
|---|
| 2026.01.14 | ₩40,501 | ₩41,239 | ₩40,501 | ₩41,172 | +1.66% | 11만 |
|---|
| 2026.01.13 | ₩40,018 | ₩40,448 | ₩40,018 | ₩40,434 | +1.04% | 15만 |
|---|
| 2026.01.12 | ₩39,670 | ₩40,032 | ₩39,562 | ₩39,965 | +0.74% | 9.3만 |
|---|
| 2026.01.09 | ₩39,334 | ₩39,643 | ₩39,174 | ₩39,643 | +0.78% | 8.3만 |
|---|
| 2026.01.08 | ₩38,235 | ₩39,388 | ₩38,235 | ₩39,227 | +2.60% | 6.3만 |
|---|
| 2026.01.07 | ₩38,798 | ₩38,798 | ₩38,275 | ₩38,275 | -1.35% | 6.9만 |
|---|
| 2026.01.06 | ₩38,704 | ₩38,905 | ₩38,704 | ₩38,811 | +0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩38,919 | ₩38,919 | ₩38,476 | ₩38,704 | -0.55% | 13.2만 |
|---|
| 2026.01.02 | ₩38,905 | ₩39,200 | ₩38,731 | ₩39,026 | +0.31% | 9.9만 |
|---|
| 2025.12.31 | ₩39,093 | ₩39,187 | ₩38,932 | ₩38,932 | -0.41% | 28.6만 |
|---|
| 2025.12.30 | ₩39,133 | ₩39,294 | ₩39,133 | ₩39,200 | +0.17% | 6만 |
|---|
| 2025.12.29 | ₩39,160 | ₩39,308 | ₩39,160 | ₩39,200 | +0.10% | 5만 |
|---|
| 2025.12.26 | ₩39,120 | ₩39,267 | ₩39,039 | ₩39,214 | +0.24% | 10.6만 |
|---|
| 2025.12.24 | ₩38,838 | ₩39,147 | ₩38,838 | ₩39,147 | +0.79% | 3.6만 |
|---|
| 2025.12.23 | ₩39,120 | ₩39,120 | ₩38,825 | ₩38,825 | -0.75% | 11.9만 |
|---|
| 2025.12.22 | ₩39,241 | ₩39,334 | ₩39,093 | ₩39,200 | -0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩40,018 | ₩40,018 | ₩39,630 | ₩39,643 | -0.94% | 13.7만 |
|---|
| 2025.12.18 | ₩40,193 | ₩40,474 | ₩40,112 | ₩40,139 | -0.13% | 6.6만 |
|---|
| 2025.12.17 | ₩40,300 | ₩40,421 | ₩40,206 | ₩40,313 | +0.03% | 16만 |
|---|
| 2025.12.16 | ₩40,407 | ₩40,488 | ₩40,153 | ₩40,193 | -0.53% | 13만 |
|---|
| 2025.12.15 | ₩40,448 | ₩40,488 | ₩40,179 | ₩40,300 | -0.36% | 7.7만 |
|---|
| 2025.12.12 | ₩40,193 | ₩40,354 | ₩40,126 | ₩40,260 | +0.17% | 12.6만 |
|---|
| 2025.12.11 | ₩39,737 | ₩40,260 | ₩39,737 | ₩40,045 | +0.78% | 6.2만 |
|---|
| 2025.12.10 | ₩39,442 | ₩39,670 | ₩39,375 | ₩39,656 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩39,402 | ₩39,562 | ₩39,227 | ₩39,308 | -0.24% | 13.5만 |
|---|
| 2025.12.08 | ₩39,643 | ₩39,643 | ₩39,321 | ₩39,415 | -0.58% | 9.5만 |
|---|
| 2025.12.05 | ₩39,455 | ₩39,884 | ₩39,455 | ₩39,670 | +0.54% | 12.4만 |
|---|
| 2025.12.04 | ₩39,549 | ₩39,750 | ₩39,361 | ₩39,482 | -0.17% | 9.4만 |
|---|
| 2025.12.03 | ₩39,656 | ₩39,857 | ₩39,495 | ₩39,495 | -0.41% | 13.3만 |
|---|
| 2025.12.02 | ₩39,723 | ₩39,723 | ₩39,294 | ₩39,522 | -0.51% | 4.4만 |
|---|
| 2025.12.01 | ₩39,764 | ₩39,965 | ₩39,683 | ₩39,790 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩39,750 | ₩39,871 | ₩39,750 | ₩39,804 | +0.13% | 4.7만 |
|---|
| 2025.11.26 | ₩39,267 | ₩39,764 | ₩39,267 | ₩39,616 | +0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩38,892 | ₩39,241 | ₩38,892 | ₩39,200 | +0.79% | 5.9만 |
|---|
| 2025.11.24 | ₩38,986 | ₩38,986 | ₩38,718 | ₩38,744 | -0.62% | 7.4만 |
|---|
| 2025.11.21 | ₩38,651 | ₩39,267 | ₩38,651 | ₩39,039 | +1.01% | 5.6만 |
|---|
| 2025.11.20 | ₩38,355 | ₩38,610 | ₩38,355 | ₩38,409 | +0.14% | 10.8만 |
|---|
| 2025.11.19 | ₩38,597 | ₩38,691 | ₩38,221 | ₩38,355 | -0.63% | 12.6만 |
|---|
| 2025.11.18 | ₩38,503 | ₩38,798 | ₩38,409 | ₩38,718 | +0.56% | 9.6만 |
|---|
| 2025.11.17 | ₩38,852 | ₩38,932 | ₩38,409 | ₩38,423 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩38,865 | ₩39,066 | ₩38,637 | ₩38,758 | -0.28% | 5만 |
|---|
| 2025.11.13 | ₩38,811 | ₩39,133 | ₩38,811 | ₩38,838 | +0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩38,905 | ₩39,066 | ₩38,811 | ₩38,811 | -0.24% | 8만 |
|---|
| 2025.11.11 | ₩38,516 | ₩38,986 | ₩38,516 | ₩38,932 | +1.08% | 8.6만 |
|---|
| 2025.11.10 | ₩38,436 | ₩38,476 | ₩38,141 | ₩38,342 | -0.24% | 7.9만 |
|---|
| 2025.11.07 | ₩37,967 | ₩38,449 | ₩37,967 | ₩38,436 | +1.24% | 4만 |
|---|
| 2025.11.06 | ₩38,060 | ₩38,221 | ₩37,832 | ₩37,832 | -0.60% | 3.1만 |
|---|
| 2025.11.05 | ₩38,034 | ₩38,275 | ₩37,953 | ₩38,181 | +0.39% | 1.9만 |
|---|
| 2025.11.04 | ₩37,993 | ₩38,195 | ₩37,913 | ₩38,060 | +0.18% | 3.6만 |
|---|
| 2025.11.03 | ₩38,275 | ₩38,275 | ₩37,886 | ₩38,020 | -0.67% | 5만 |
|---|
| 2025.10.31 | ₩38,141 | ₩38,396 | ₩37,980 | ₩38,302 | +0.42% | 16만 |
|---|
| 2025.10.30 | ₩38,342 | ₩38,530 | ₩38,275 | ₩38,342 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩39,200 | ₩39,200 | ₩38,329 | ₩38,329 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩39,616 | ₩39,817 | ₩39,455 | ₩39,482 | -0.34% | 6만 |
|---|
| 2025.10.27 | ₩39,790 | ₩39,871 | ₩39,670 | ₩39,857 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩39,911 | ₩39,938 | ₩39,643 | ₩39,670 | -0.60% | 3.2만 |
|---|
| 2025.10.23 | ₩40,045 | ₩40,045 | ₩39,630 | ₩39,777 | -0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩39,831 | ₩40,273 | ₩39,710 | ₩40,005 | +0.44% | 4.2만 |
|---|
| 2025.10.21 | ₩40,139 | ₩40,139 | ₩39,844 | ₩39,884 | -0.63% | 3.1만 |
|---|
| 2025.10.20 | ₩40,193 | ₩40,206 | ₩40,085 | ₩40,112 | -0.20% | 6.2만 |
|---|
| 2025.10.17 | ₩39,670 | ₩40,085 | ₩39,670 | ₩40,085 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩39,670 | ₩39,951 | ₩39,415 | ₩39,509 | -0.41% | 3.3만 |
|---|
| 2025.10.15 | ₩39,643 | ₩39,844 | ₩39,442 | ₩39,589 | -0.14% | 2.3만 |
|---|
| 2025.10.14 | ₩38,838 | ₩39,509 | ₩38,838 | ₩39,509 | +1.73% | 3.4만 |
|---|
| 2025.10.13 | ₩38,905 | ₩39,106 | ₩38,785 | ₩38,959 | +0.14% | 4.5만 |
|---|
| 2025.10.10 | ₩39,254 | ₩39,388 | ₩39,026 | ₩39,053 | -0.51% | 3.7만 |
|---|