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 | ₩39,397 | ₩39,531 | ₩39,289 | ₩39,450 | +0.14% | 13.9만 |
| 2026.10.08 | ₩38,847 | ₩39,624 | ₩38,847 | ₩39,477 | +1.62% | 10.5만 |
| 2026.10.07 | ₩38,874 | ₩39,102 | ₩38,740 | ₩38,740 | -0.34% | 21만 |
| 2026.10.06 | ₩38,646 | ₩38,995 | ₩38,646 | ₩38,874 | +0.59% | 9만 |
| 2026.10.05 | ₩38,325 | ₩38,566 | ₩38,204 | ₩38,566 | +0.63% | 11.3만 |
| 2026.10.02 | ₩38,258 | ₩38,405 | ₩38,177 | ₩38,378 | +0.32% | 7.5만 |
| 2026.10.01 | ₩38,351 | ₩38,405 | ₩38,137 | ₩38,231 | -0.31% | 12.1만 |
| 2026.09.30 | ₩39,115 | ₩39,115 | ₩38,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,459 |
| -1.68% |
| 7.8만 |
| 2026.09.29 | ₩38,901 | ₩39,062 | ₩38,780 | ₩38,995 | +0.24% | 7.1만 |
|---|
| 2026.09.28 | ₩39,035 | ₩39,276 | ₩38,807 | ₩39,182 | +0.38% | 11.5만 |
|---|
| 2026.09.25 | ₩39,008 | ₩39,182 | ₩38,834 | ₩39,142 | +0.34% | 10.4만 |
|---|
| 2026.09.24 | ₩39,611 | ₩39,624 | ₩39,048 | ₩39,062 | -1.39% | 10.7만 |
|---|
| 2026.09.23 | ₩39,544 | ₩39,678 | ₩39,289 | ₩39,370 | -0.44% | 6.5만 |
|---|
| 2026.09.22 | ₩39,611 | ₩39,732 | ₩39,571 | ₩39,571 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩39,571 | ₩39,571 | ₩39,303 | ₩39,330 | -0.61% | 14.5만 |
|---|
| 2026.09.18 | ₩40,080 | ₩40,080 | ₩39,772 | ₩39,772 | -0.77% | 9.2만 |
|---|
| 2026.09.17 | ₩40,201 | ₩40,335 | ₩40,067 | ₩40,241 | +0.10% | 12.4만 |
|---|
| 2026.09.16 | ₩40,335 | ₩40,455 | ₩40,080 | ₩40,147 | -0.47% | 6.1만 |
|---|
| 2026.09.15 | ₩40,509 | ₩40,509 | ₩40,201 | ₩40,321 | -0.46% | 701.7만 |
|---|
| 2026.09.14 | ₩40,683 | ₩41,005 | ₩40,670 | ₩40,670 | -0.03% | 17.1만 |
|---|
| 2026.09.11 | ₩40,482 | ₩40,495 | ₩40,120 | ₩40,281 | -0.50% | 2.8만 |
|---|
| 2026.09.10 | ₩40,442 | ₩40,455 | ₩40,241 | ₩40,241 | -0.50% | 5.5만 |
|---|
| 2026.09.09 | ₩40,643 | ₩40,643 | ₩40,281 | ₩40,321 | -0.79% | 22.4만 |
|---|
| 2026.09.08 | ₩41,232 | ₩41,340 | ₩40,884 | ₩40,897 | -0.81% | 6.6만 |
|---|
| 2026.09.04 | ₩41,500 | ₩41,621 | ₩41,380 | ₩41,393 | -0.26% | 4.1만 |
|---|
| 2026.09.03 | ₩41,581 | ₩41,782 | ₩41,514 | ₩41,701 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩41,876 | ₩42,358 | ₩41,849 | ₩42,023 | +0.35% | 2.6만 |
|---|
| 2026.09.01 | ₩42,050 | ₩42,184 | ₩41,795 | ₩41,822 | -0.54% | 3.3만 |
|---|
| 2026.08.31 | ₩41,943 | ₩41,943 | ₩41,594 | ₩41,675 | -0.64% | 7.4만 |
|---|
| 2026.08.28 | ₩42,036 | ₩42,103 | ₩41,862 | ₩42,010 | -0.06% | 1만 |
|---|
| 2026.08.27 | ₩42,050 | ₩42,264 | ₩41,862 | ₩41,876 | -0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩42,532 | ₩42,653 | ₩42,425 | ₩42,438 | -0.22% | 2.9만 |
|---|
| 2026.08.25 | ₩42,827 | ₩42,827 | ₩42,385 | ₩42,492 | -0.78% | 4.7만 |
|---|
| 2026.08.24 | ₩42,814 | ₩43,082 | ₩42,814 | ₩43,015 | +0.47% | 14.1만 |
|---|
| 2026.08.21 | ₩42,264 | ₩42,492 | ₩42,157 | ₩42,438 | +0.41% | 4.1만 |
|---|
| 2026.08.20 | ₩41,902 | ₩42,452 | ₩41,902 | ₩42,090 | +0.45% | 7.9만 |
|---|
| 2026.08.19 | ₩41,929 | ₩42,599 | ₩41,929 | ₩42,398 | +1.12% | 6.9만 |
|---|
| 2026.08.18 | ₩41,728 | ₩41,983 | ₩41,500 | ₩41,621 | -0.26% | 24.9만 |
|---|
| 2026.08.17 | ₩41,728 | ₩41,728 | ₩41,299 | ₩41,340 | -0.93% | 4.2만 |
|---|
| 2026.08.14 | ₩41,916 | ₩42,157 | ₩41,916 | ₩42,077 | +0.38% | 5.3만 |
|---|
| 2026.08.13 | ₩41,648 | ₩42,050 | ₩41,648 | ₩41,929 | +0.68% | 6.6만 |
|---|
| 2026.08.12 | ₩41,098 | ₩41,474 | ₩41,058 | ₩41,433 | +0.82% | 10.5만 |
|---|
| 2026.08.11 | ₩41,407 | ₩41,433 | ₩41,219 | ₩41,353 | -0.13% | 3.7만 |
|---|
| 2026.08.10 | ₩41,433 | ₩41,581 | ₩41,273 | ₩41,514 | +0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩41,313 | ₩41,728 | ₩41,273 | ₩41,675 | +0.88% | 3.5만 |
|---|
| 2026.08.06 | ₩41,996 | ₩42,050 | ₩41,366 | ₩41,527 | -1.12% | 4만 |
|---|
| 2026.08.05 | ₩41,983 | ₩41,983 | ₩41,447 | ₩41,648 | -0.80% | 2.8만 |
|---|
| 2026.08.04 | ₩41,273 | ₩41,768 | ₩40,951 | ₩41,728 | +1.10% | 18.4만 |
|---|
| 2026.08.03 | ₩41,688 | ₩42,010 | ₩41,286 | ₩41,380 | -0.74% | 4.4만 |
|---|
| 2026.07.31 | ₩41,380 | ₩41,554 | ₩41,192 | ₩41,380 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩41,929 | ₩41,929 | ₩41,407 | ₩41,661 | -0.64% | 36.2만 |
|---|
| 2026.07.29 | ₩42,103 | ₩42,733 | ₩42,103 | ₩42,492 | +0.92% | 1.8만 |
|---|
| 2026.07.28 | ₩42,224 | ₩43,068 | ₩42,224 | ₩42,358 | +0.32% | 28.3만 |
|---|
| 2026.07.27 | ₩41,098 | ₩41,675 | ₩41,098 | ₩41,594 | +1.21% | 3.5만 |
|---|
| 2026.07.24 | ₩40,536 | ₩40,978 | ₩40,428 | ₩40,871 | +0.83% | 9.6만 |
|---|
| 2026.07.23 | ₩40,777 | ₩40,777 | ₩40,268 | ₩40,428 | -0.85% | 5.1만 |
|---|
| 2026.07.22 | ₩41,246 | ₩41,393 | ₩41,058 | ₩41,152 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩41,152 | ₩41,273 | ₩40,924 | ₩41,018 | -0.33% | 4.9만 |
|---|
| 2026.07.20 | ₩41,366 | ₩41,380 | ₩41,165 | ₩41,313 | -0.13% | 9.3만 |
|---|
| 2026.07.17 | ₩41,983 | ₩42,479 | ₩41,192 | ₩41,340 | -1.53% | 14.3만 |
|---|
| 2026.07.16 | ₩40,790 | ₩41,688 | ₩40,790 | ₩41,634 | +2.07% | 3.9만 |
|---|
| 2026.07.15 | ₩40,375 | ₩40,924 | ₩40,375 | ₩40,522 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩40,924 | ₩40,938 | ₩40,442 | ₩40,455 | -1.15% | 5.7만 |
|---|
| 2026.07.13 | ₩41,018 | ₩41,581 | ₩41,018 | ₩41,045 | +0.07% | 3.6만 |
|---|
| 2026.07.10 | ₩40,361 | ₩40,884 | ₩40,361 | ₩40,817 | +1.13% | 5만 |
|---|
| 2026.07.09 | ₩40,428 | ₩40,522 | ₩40,201 | ₩40,281 | -0.36% | 5.3만 |
|---|
| 2026.07.08 | ₩41,152 | ₩41,152 | ₩40,710 | ₩40,710 | -1.07% | 4만 |
|---|
| 2026.07.07 | ₩41,125 | ₩41,541 | ₩40,897 | ₩41,018 | -0.26% | 4.3만 |
|---|
| 2026.07.06 | ₩41,112 | ₩41,112 | ₩40,321 | ₩40,670 | -1.08% | 4.1만 |
|---|
| 2026.07.02 | ₩40,723 | ₩41,259 | ₩40,723 | ₩41,246 | +1.28% | 32.2만 |
|---|
| 2026.07.01 | ₩40,375 | ₩40,576 | ₩40,308 | ₩40,576 | +0.50% | 4.2만 |
|---|
| 2026.06.30 | ₩40,737 | ₩40,777 | ₩40,134 | ₩40,174 | -1.38% | 6.4만 |
|---|
| 2026.06.29 | ₩41,085 | ₩41,152 | ₩40,790 | ₩40,924 | -0.39% | 4.3만 |
|---|
| 2026.06.26 | ₩40,830 | ₩41,273 | ₩40,830 | ₩41,139 | +0.75% | 13.7만 |
|---|
| 2026.06.25 | ₩40,469 | ₩40,991 | ₩40,469 | ₩40,603 | +0.33% | 8.5만 |
|---|
| 2026.06.24 | ₩40,227 | ₩40,696 | ₩40,227 | ₩40,603 | +0.93% | 9.3만 |
|---|
| 2026.06.23 | ₩39,825 | ₩40,120 | ₩39,732 | ₩40,053 | +0.57% | 5.1만 |
|---|
| 2026.06.22 | ₩39,557 | ₩39,812 | ₩39,303 | ₩39,303 | -0.64% | 4.8만 |
|---|
| 2026.06.18 | ₩40,214 | ₩40,214 | ₩39,879 | ₩39,959 | -0.63% | 5.5만 |
|---|
| 2026.06.17 | ₩40,938 | ₩40,938 | ₩39,866 | ₩40,013 | -2.26% | 9만 |
|---|
| 2026.06.16 | ₩41,299 | ₩41,487 | ₩40,924 | ₩41,045 | -0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩41,407 | ₩41,407 | ₩41,152 | ₩41,179 | -0.55% | 11.8만 |
|---|
| 2026.06.12 | ₩41,179 | ₩41,460 | ₩41,045 | ₩41,420 | +0.59% | 3.4만 |
|---|
| 2026.06.11 | ₩41,179 | ₩41,340 | ₩41,112 | ₩41,152 | -0.07% | 6.9만 |
|---|
| 2026.06.10 | ₩40,710 | ₩41,246 | ₩40,710 | ₩41,139 | +1.05% | 4.7만 |
|---|
| 2026.06.09 | ₩39,839 | ₩40,495 | ₩39,812 | ₩40,402 | +1.41% | 3.6만 |
|---|
| 2026.06.08 | ₩39,718 | ₩39,919 | ₩39,651 | ₩39,732 | +0.03% | 1.7만 |
|---|
| 2026.06.05 | ₩39,370 | ₩40,201 | ₩39,370 | ₩39,852 | +1.23% | 5.1만 |
|---|
| 2026.06.04 | ₩39,772 | ₩39,772 | ₩39,075 | ₩39,209 | -1.42% | 4.8만 |
|---|
| 2026.06.03 | ₩39,222 | ₩39,584 | ₩39,169 | ₩39,236 | +0.03% | 2.6만 |
|---|
| 2026.06.02 | ₩39,544 | ₩39,571 | ₩39,196 | ₩39,330 | -0.54% | 4.7만 |
|---|
| 2026.06.01 | ₩39,638 | ₩39,758 | ₩39,370 | ₩39,450 | -0.47% | 1.6만 |
|---|
| 2026.05.29 | ₩40,227 | ₩40,241 | ₩39,866 | ₩39,866 | -0.90% | 2.8만 |
|---|
| 2026.05.28 | ₩40,402 | ₩40,589 | ₩40,201 | ₩40,388 | -0.03% | 4.1만 |
|---|
| 2026.05.27 | ₩39,933 | ₩40,576 | ₩39,933 | ₩40,227 | +0.74% | 8만 |
|---|
| 2026.05.26 | ₩40,268 | ₩40,268 | ₩39,732 | ₩39,758 | -1.26% | 11만 |
|---|
| 2026.05.22 | ₩40,160 | ₩40,402 | ₩40,053 | ₩40,254 | +0.23% | 4.1만 |
|---|
| 2026.05.21 | ₩39,772 | ₩40,067 | ₩39,316 | ₩40,026 | +0.64% | 7.3만 |
|---|
| 2026.05.20 | ₩39,919 | ₩40,227 | ₩39,638 | ₩40,067 | +0.37% | 7만 |
|---|
| 2026.05.19 | ₩40,107 | ₩40,536 | ₩39,825 | ₩40,160 | +0.13% | 10.2만 |
|---|
| 2026.05.18 | ₩39,638 | ₩40,241 | ₩39,638 | ₩40,227 | +1.49% | 7.2만 |
|---|
| 2026.05.15 | ₩40,026 | ₩40,040 | ₩39,544 | ₩39,584 | -1.10% | 16.6만 |
|---|
| 2026.05.14 | ₩40,000 | ₩40,107 | ₩39,758 | ₩39,785 | -0.54% | 14.7만 |
|---|
| 2026.05.13 | ₩39,718 | ₩40,053 | ₩39,611 | ₩39,852 | +0.34% | 3.3만 |
|---|
| 2026.05.12 | ₩39,611 | ₩40,053 | ₩39,410 | ₩39,825 | +0.54% | 8.9만 |
|---|
| 2026.05.11 | ₩39,986 | ₩39,986 | ₩39,330 | ₩39,490 | -1.24% | 9.4만 |
|---|
| 2026.05.08 | ₩40,227 | ₩40,321 | ₩39,986 | ₩40,013 | -0.53% | 6.4만 |
|---|
| 2026.05.07 | ₩39,906 | ₩40,201 | ₩39,571 | ₩40,013 | +0.27% | 7.7만 |
|---|
| 2026.05.06 | ₩39,986 | ₩40,134 | ₩39,866 | ₩40,053 | +0.17% | 8.3만 |
|---|
| 2026.05.05 | ₩39,490 | ₩40,053 | ₩39,383 | ₩39,839 | +0.88% | 2.7만 |
|---|
| 2026.05.04 | ₩39,571 | ₩39,799 | ₩39,263 | ₩39,450 | -0.30% | 3.2만 |
|---|
| 2026.05.01 | ₩40,160 | ₩40,160 | ₩39,571 | ₩39,718 | -1.10% | 8.3만 |
|---|
| 2026.04.30 | ₩39,383 | ₩40,026 | ₩39,383 | ₩39,959 | +1.46% | 11.1만 |
|---|
| 2026.04.29 | ₩39,423 | ₩39,598 | ₩39,142 | ₩39,303 | -0.31% | 7.2만 |
|---|
| 2026.04.28 | ₩39,825 | ₩39,892 | ₩39,356 | ₩39,624 | -0.50% | 10.1만 |
|---|
| 2026.04.27 | ₩39,624 | ₩39,785 | ₩39,303 | ₩39,316 | -0.78% | 14.6만 |
|---|
| 2026.04.24 | ₩39,959 | ₩40,000 | ₩39,557 | ₩39,732 | -0.57% | 5.6만 |
|---|
| 2026.04.23 | ₩39,557 | ₩39,919 | ₩39,557 | ₩39,866 | +0.78% | 6.3만 |
|---|
| 2026.04.22 | ₩39,504 | ₩39,651 | ₩39,249 | ₩39,343 | -0.41% | 7.4만 |
|---|
| 2026.04.21 | ₩39,718 | ₩39,745 | ₩39,316 | ₩39,383 | -0.84% | 9.8만 |
|---|
| 2026.04.20 | ₩39,772 | ₩39,919 | ₩39,584 | ₩39,718 | -0.13% | 7.2만 |
|---|
| 2026.04.17 | ₩39,209 | ₩39,758 | ₩39,209 | ₩39,732 | +1.33% | 12만 |
|---|
| 2026.04.16 | ₩39,021 | ₩39,423 | ₩39,021 | ₩39,316 | +0.76% | 8.6만 |
|---|
| 2026.04.15 | ₩39,129 | ₩39,169 | ₩38,753 | ₩39,062 | -0.17% | 7.1만 |
|---|
| 2026.04.14 | ₩39,062 | ₩39,410 | ₩38,954 | ₩39,222 | +0.41% | 9.4만 |
|---|
| 2026.04.13 | ₩39,517 | ₩39,531 | ₩38,954 | ₩39,236 | -0.71% | 8.6만 |
|---|
| 2026.04.10 | ₩40,026 | ₩40,026 | ₩39,504 | ₩39,584 | -1.10% | 6만 |
|---|
| 2026.04.09 | ₩39,356 | ₩40,160 | ₩39,289 | ₩40,053 | +1.77% | 12.7만 |
|---|
| 2026.04.08 | ₩39,370 | ₩39,665 | ₩39,370 | ₩39,638 | +0.68% | 30.3만 |
|---|
| 2026.04.07 | ₩39,772 | ₩39,772 | ₩39,169 | ₩39,222 | -1.38% | 24.4만 |
|---|
| 2026.04.06 | ₩39,410 | ₩39,866 | ₩39,410 | ₩39,852 | +1.12% | 6.2만 |
|---|
| 2026.04.02 | ₩39,343 | ₩39,464 | ₩39,035 | ₩39,437 | +0.24% | 7.1만 |
|---|
| 2026.04.01 | ₩39,370 | ₩39,504 | ₩38,981 | ₩39,276 | -0.24% | 11만 |
|---|
| 2026.03.31 | ₩39,544 | ₩39,611 | ₩39,155 | ₩39,531 | -0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩39,638 | ₩39,825 | ₩39,356 | ₩39,504 | -0.34% | 10.6만 |
|---|
| 2026.03.27 | ₩39,236 | ₩39,892 | ₩39,155 | ₩39,638 | +1.02% | 12.3만 |
|---|
| 2026.03.26 | ₩39,129 | ₩39,624 | ₩39,115 | ₩39,169 | +0.10% | 9.5만 |
|---|
| 2026.03.25 | ₩39,102 | ₩39,276 | ₩38,727 | ₩39,222 | +0.31% | 15.7만 |
|---|
| 2026.03.24 | ₩39,062 | ₩39,531 | ₩38,928 | ₩39,048 | -0.03% | 5.3만 |
|---|
| 2026.03.23 | ₩39,464 | ₩39,638 | ₩39,169 | ₩39,249 | -0.54% | 9.7만 |
|---|
| 2026.03.20 | ₩39,758 | ₩39,866 | ₩39,236 | ₩39,330 | -1.08% | 8만 |
|---|
| 2026.03.19 | ₩40,026 | ₩40,093 | ₩39,651 | ₩39,745 | -0.70% | 5.6만 |
|---|
| 2026.03.18 | ₩40,723 | ₩40,723 | ₩40,093 | ₩40,107 | -1.51% | 5.6만 |
|---|
| 2026.03.17 | ₩41,299 | ₩41,420 | ₩40,991 | ₩40,991 | -0.75% | 10.8만 |
|---|
| 2026.03.16 | ₩41,273 | ₩41,380 | ₩41,005 | ₩41,018 | -0.62% | 5만 |
|---|
| 2026.03.13 | ₩41,139 | ₩41,246 | ₩40,897 | ₩40,978 | -0.39% | 5.8만 |
|---|
| 2026.03.12 | ₩40,951 | ₩41,407 | ₩40,804 | ₩40,817 | -0.33% | 6.3만 |
|---|
| 2026.03.11 | ₩41,902 | ₩41,902 | ₩41,206 | ₩41,366 | -1.28% | 6.3만 |
|---|
| 2026.03.10 | ₩42,170 | ₩42,425 | ₩41,876 | ₩42,036 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩42,077 | ₩42,331 | ₩41,701 | ₩42,251 | +0.41% | 6.4만 |
|---|
| 2026.03.06 | ₩41,956 | ₩42,398 | ₩41,715 | ₩42,371 | +0.99% | 8.7만 |
|---|
| 2026.03.05 | ₩42,546 | ₩42,546 | ₩42,036 | ₩42,157 | -0.91% | 11만 |
|---|
| 2026.03.04 | ₩43,376 | ₩43,376 | ₩42,773 | ₩42,854 | -1.20% | 12.1만 |
|---|
| 2026.03.03 | ₩43,725 | ₩43,725 | ₩43,082 | ₩43,296 | -0.98% | 23.5만 |
|---|
| 2026.03.02 | ₩44,395 | ₩44,395 | ₩43,886 | ₩43,912 | -1.09% | 9.1만 |
|---|
| 2026.02.27 | ₩44,113 | ₩44,596 | ₩44,113 | ₩44,515 | +0.91% | 7.1만 |
|---|
| 2026.02.26 | ₩44,113 | ₩44,288 | ₩43,832 | ₩44,020 | -0.21% | 7.2만 |
|---|
| 2026.02.25 | ₩44,314 | ₩44,314 | ₩43,577 | ₩43,859 | -1.03% | 19.7만 |
|---|
| 2026.02.24 | ₩44,180 | ₩44,556 | ₩44,180 | ₩44,556 | +0.85% | 12.1만 |
|---|
| 2026.02.23 | ₩43,631 | ₩44,261 | ₩43,631 | ₩44,167 | +1.23% | 20.8만 |
|---|
| 2026.02.20 | ₩43,658 | ₩43,859 | ₩43,537 | ₩43,778 | +0.28% | 30.9만 |
|---|
| 2026.02.19 | ₩43,644 | ₩43,912 | ₩43,390 | ₩43,618 | -0.06% | 24.2만 |
|---|
| 2026.02.18 | ₩43,484 | ₩43,939 | ₩43,350 | ₩43,805 | +0.74% | 13.5만 |
|---|
| 2026.02.17 | ₩44,475 | ₩44,556 | ₩43,189 | ₩43,631 | -1.90% | 32.5만 |
|---|
| 2026.02.13 | ₩44,207 | ₩44,542 | ₩43,926 | ₩44,341 | +0.30% | 14.2만 |
|---|
| 2026.02.12 | ₩44,221 | ₩44,716 | ₩44,140 | ₩44,274 | +0.12% | 14.1만 |
|---|
| 2026.02.11 | ₩43,497 | ₩44,194 | ₩43,189 | ₩44,154 | +1.51% | 13.8만 |
|---|
| 2026.02.10 | ₩43,497 | ₩43,698 | ₩43,216 | ₩43,524 | +0.06% | 13.3만 |
|---|
| 2026.02.09 | ₩43,618 | ₩43,738 | ₩43,175 | ₩43,457 | -0.37% | 12.6만 |
|---|
| 2026.02.06 | ₩43,189 | ₩43,658 | ₩43,189 | ₩43,564 | +0.87% | 12만 |
|---|
| 2026.02.05 | ₩43,591 | ₩43,591 | ₩42,800 | ₩43,095 | -1.14% | 23.7만 |
|---|
| 2026.02.04 | ₩42,680 | ₩43,430 | ₩42,680 | ₩43,350 | +1.57% | 24.9만 |
|---|
| 2026.02.03 | ₩41,648 | ₩42,626 | ₩41,554 | ₩42,505 | +2.06% | 29.5만 |
|---|
| 2026.02.02 | ₩41,675 | ₩41,889 | ₩41,487 | ₩41,809 | +0.32% | 8.6만 |
|---|
| 2026.01.30 | ₩41,031 | ₩41,634 | ₩41,031 | ₩41,621 | +1.44% | 11.7만 |
|---|
| 2026.01.29 | ₩41,112 | ₩41,407 | ₩40,857 | ₩40,924 | -0.46% | 12.2만 |
|---|
| 2026.01.28 | ₩41,527 | ₩41,715 | ₩40,817 | ₩41,031 | -1.19% | 15.7만 |
|---|
| 2026.01.27 | ₩41,259 | ₩41,581 | ₩41,232 | ₩41,541 | +0.68% | 5.3만 |
|---|
| 2026.01.26 | ₩41,407 | ₩41,487 | ₩41,206 | ₩41,259 | -0.36% | 10.6만 |
|---|
| 2026.01.23 | ₩41,058 | ₩41,273 | ₩40,964 | ₩41,246 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩41,045 | ₩41,259 | ₩40,951 | ₩41,031 | -0.03% | 23.8만 |
|---|
| 2026.01.21 | ₩41,072 | ₩41,192 | ₩40,777 | ₩41,152 | +0.20% | 15.9만 |
|---|
| 2026.01.20 | ₩40,737 | ₩41,286 | ₩40,603 | ₩41,165 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩41,098 | ₩41,192 | ₩40,804 | ₩40,924 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩41,005 | ₩41,380 | ₩40,871 | ₩41,340 | +0.82% | 4.4만 |
|---|
| 2026.01.14 | ₩40,469 | ₩41,206 | ₩40,469 | ₩41,139 | +1.66% | 11만 |
|---|
| 2026.01.13 | ₩39,986 | ₩40,415 | ₩39,986 | ₩40,402 | +1.04% | 15만 |
|---|
| 2026.01.12 | ₩39,638 | ₩40,000 | ₩39,531 | ₩39,933 | +0.74% | 9.3만 |
|---|
| 2026.01.09 | ₩39,303 | ₩39,611 | ₩39,142 | ₩39,611 | +0.78% | 8.3만 |
|---|
| 2026.01.08 | ₩38,204 | ₩39,356 | ₩38,204 | ₩39,196 | +2.60% | 6.3만 |
|---|
| 2026.01.07 | ₩38,767 | ₩38,767 | ₩38,244 | ₩38,244 | -1.35% | 6.9만 |
|---|
| 2026.01.06 | ₩38,673 | ₩38,874 | ₩38,673 | ₩38,780 | +0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩38,887 | ₩38,887 | ₩38,445 | ₩38,673 | -0.55% | 13.2만 |
|---|
| 2026.01.02 | ₩38,874 | ₩39,169 | ₩38,700 | ₩38,995 | +0.31% | 9.9만 |
|---|
| 2025.12.31 | ₩39,062 | ₩39,155 | ₩38,901 | ₩38,901 | -0.41% | 28.6만 |
|---|
| 2025.12.30 | ₩39,102 | ₩39,263 | ₩39,102 | ₩39,169 | +0.17% | 6만 |
|---|
| 2025.12.29 | ₩39,129 | ₩39,276 | ₩39,129 | ₩39,169 | +0.10% | 5만 |
|---|
| 2025.12.26 | ₩39,088 | ₩39,236 | ₩39,008 | ₩39,182 | +0.24% | 10.6만 |
|---|
| 2025.12.24 | ₩38,807 | ₩39,115 | ₩38,807 | ₩39,115 | +0.79% | 3.6만 |
|---|
| 2025.12.23 | ₩39,088 | ₩39,088 | ₩38,794 | ₩38,794 | -0.75% | 11.9만 |
|---|
| 2025.12.22 | ₩39,209 | ₩39,303 | ₩39,062 | ₩39,169 | -0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩39,986 | ₩39,986 | ₩39,598 | ₩39,611 | -0.94% | 13.7만 |
|---|
| 2025.12.18 | ₩40,160 | ₩40,442 | ₩40,080 | ₩40,107 | -0.13% | 6.6만 |
|---|
| 2025.12.17 | ₩40,268 | ₩40,388 | ₩40,174 | ₩40,281 | +0.03% | 16만 |
|---|
| 2025.12.16 | ₩40,375 | ₩40,455 | ₩40,120 | ₩40,160 | -0.53% | 13만 |
|---|
| 2025.12.15 | ₩40,415 | ₩40,455 | ₩40,147 | ₩40,268 | -0.36% | 7.7만 |
|---|
| 2025.12.12 | ₩40,160 | ₩40,321 | ₩40,093 | ₩40,227 | +0.17% | 12.6만 |
|---|
| 2025.12.11 | ₩39,705 | ₩40,227 | ₩39,705 | ₩40,013 | +0.78% | 6.2만 |
|---|
| 2025.12.10 | ₩39,410 | ₩39,638 | ₩39,343 | ₩39,624 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩39,370 | ₩39,531 | ₩39,196 | ₩39,276 | -0.24% | 13.5만 |
|---|
| 2025.12.08 | ₩39,611 | ₩39,611 | ₩39,289 | ₩39,383 | -0.58% | 9.5만 |
|---|
| 2025.12.05 | ₩39,423 | ₩39,852 | ₩39,423 | ₩39,638 | +0.54% | 12.4만 |
|---|
| 2025.12.04 | ₩39,517 | ₩39,718 | ₩39,330 | ₩39,450 | -0.17% | 9.4만 |
|---|
| 2025.12.03 | ₩39,624 | ₩39,825 | ₩39,464 | ₩39,464 | -0.41% | 13.3만 |
|---|
| 2025.12.02 | ₩39,691 | ₩39,691 | ₩39,263 | ₩39,490 | -0.51% | 4.4만 |
|---|
| 2025.12.01 | ₩39,732 | ₩39,933 | ₩39,651 | ₩39,758 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩39,718 | ₩39,839 | ₩39,718 | ₩39,772 | +0.13% | 4.7만 |
|---|
| 2025.11.26 | ₩39,236 | ₩39,732 | ₩39,236 | ₩39,584 | +0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩38,861 | ₩39,209 | ₩38,861 | ₩39,169 | +0.79% | 5.9만 |
|---|
| 2025.11.24 | ₩38,954 | ₩38,954 | ₩38,686 | ₩38,713 | -0.62% | 7.4만 |
|---|
| 2025.11.21 | ₩38,619 | ₩39,236 | ₩38,619 | ₩39,008 | +1.01% | 5.6만 |
|---|
| 2025.11.20 | ₩38,325 | ₩38,579 | ₩38,325 | ₩38,378 | +0.14% | 10.8만 |
|---|
| 2025.11.19 | ₩38,566 | ₩38,660 | ₩38,191 | ₩38,325 | -0.63% | 12.6만 |
|---|
| 2025.11.18 | ₩38,472 | ₩38,767 | ₩38,378 | ₩38,686 | +0.56% | 9.6만 |
|---|
| 2025.11.17 | ₩38,820 | ₩38,901 | ₩38,378 | ₩38,392 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩38,834 | ₩39,035 | ₩38,606 | ₩38,727 | -0.28% | 5만 |
|---|
| 2025.11.13 | ₩38,780 | ₩39,102 | ₩38,780 | ₩38,807 | +0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩38,874 | ₩39,035 | ₩38,780 | ₩38,780 | -0.24% | 8만 |
|---|
| 2025.11.11 | ₩38,485 | ₩38,954 | ₩38,485 | ₩38,901 | +1.08% | 8.6만 |
|---|
| 2025.11.10 | ₩38,405 | ₩38,445 | ₩38,110 | ₩38,311 | -0.24% | 7.9만 |
|---|
| 2025.11.07 | ₩37,936 | ₩38,418 | ₩37,936 | ₩38,405 | +1.24% | 4만 |
|---|
| 2025.11.06 | ₩38,030 | ₩38,191 | ₩37,802 | ₩37,802 | -0.60% | 3.1만 |
|---|
| 2025.11.05 | ₩38,003 | ₩38,244 | ₩37,923 | ₩38,150 | +0.39% | 1.9만 |
|---|
| 2025.11.04 | ₩37,963 | ₩38,164 | ₩37,882 | ₩38,030 | +0.18% | 3.6만 |
|---|
| 2025.11.03 | ₩38,244 | ₩38,244 | ₩37,856 | ₩37,990 | -0.67% | 5만 |
|---|
| 2025.10.31 | ₩38,110 | ₩38,365 | ₩37,949 | ₩38,271 | +0.42% | 16만 |
|---|
| 2025.10.30 | ₩38,311 | ₩38,499 | ₩38,244 | ₩38,311 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩39,169 | ₩39,169 | ₩38,298 | ₩38,298 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩39,584 | ₩39,785 | ₩39,423 | ₩39,450 | -0.34% | 6만 |
|---|
| 2025.10.27 | ₩39,758 | ₩39,839 | ₩39,638 | ₩39,825 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩39,879 | ₩39,906 | ₩39,611 | ₩39,638 | -0.60% | 3.2만 |
|---|
| 2025.10.23 | ₩40,013 | ₩40,013 | ₩39,598 | ₩39,745 | -0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩39,799 | ₩40,241 | ₩39,678 | ₩39,973 | +0.44% | 4.2만 |
|---|
| 2025.10.21 | ₩40,107 | ₩40,107 | ₩39,812 | ₩39,852 | -0.63% | 3.1만 |
|---|
| 2025.10.20 | ₩40,160 | ₩40,174 | ₩40,053 | ₩40,080 | -0.20% | 6.2만 |
|---|
| 2025.10.17 | ₩39,638 | ₩40,053 | ₩39,638 | ₩40,053 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩39,638 | ₩39,919 | ₩39,383 | ₩39,477 | -0.41% | 3.3만 |
|---|
| 2025.10.15 | ₩39,611 | ₩39,812 | ₩39,410 | ₩39,557 | -0.14% | 2.3만 |
|---|
| 2025.10.14 | ₩38,807 | ₩39,477 | ₩38,807 | ₩39,477 | +1.73% | 3.4만 |
|---|
| 2025.10.13 | ₩38,874 | ₩39,075 | ₩38,753 | ₩38,928 | +0.14% | 4.5만 |
|---|
| 2025.10.10 | ₩39,222 | ₩39,356 | ₩38,995 | ₩39,021 | -0.51% | 3.7만 |
|---|