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 | ₩39,425 | ₩39,559 | ₩39,318 | ₩39,478 | +0.14% | 13.9만 |
| 2026.10.08 | ₩38,875 | ₩39,653 | ₩38,875 | ₩39,505 | +1.62% | 10.5만 |
| 2026.10.07 | ₩38,902 | ₩39,130 | ₩38,768 | ₩38,768 | -0.34% | 21만 |
| 2026.10.06 | ₩38,674 | ₩39,023 | ₩38,674 | ₩38,902 | +0.59% | 9만 |
| 2026.10.05 | ₩38,352 | ₩38,593 | ₩38,231 | ₩38,593 | +0.63% | 11.3만 |
| 2026.10.02 | ₩38,285 | ₩38,432 | ₩38,205 | ₩38,406 | +0.32% | 7.5만 |
| 2026.10.01 | ₩38,379 | ₩38,432 | ₩38,164 | ₩38,258 | -0.31% | 12.1만 |
| 2026.09.30 | ₩39,143 | ₩39,143 | ₩38,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,486 |
| -1.68% |
| 7.8만 |
| 2026.09.29 | ₩38,929 | ₩39,090 | ₩38,808 | ₩39,023 | +0.24% | 7.1만 |
|---|
| 2026.09.28 | ₩39,063 | ₩39,304 | ₩38,835 | ₩39,210 | +0.38% | 11.5만 |
|---|
| 2026.09.25 | ₩39,036 | ₩39,210 | ₩38,862 | ₩39,170 | +0.34% | 10.4만 |
|---|
| 2026.09.24 | ₩39,639 | ₩39,653 | ₩39,076 | ₩39,090 | -1.39% | 10.7만 |
|---|
| 2026.09.23 | ₩39,572 | ₩39,706 | ₩39,318 | ₩39,398 | -0.44% | 6.5만 |
|---|
| 2026.09.22 | ₩39,639 | ₩39,760 | ₩39,599 | ₩39,599 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩39,599 | ₩39,599 | ₩39,331 | ₩39,358 | -0.61% | 14.5만 |
|---|
| 2026.09.18 | ₩40,109 | ₩40,109 | ₩39,800 | ₩39,800 | -0.77% | 9.2만 |
|---|
| 2026.09.17 | ₩40,229 | ₩40,363 | ₩40,095 | ₩40,270 | +0.10% | 12.4만 |
|---|
| 2026.09.16 | ₩40,363 | ₩40,484 | ₩40,109 | ₩40,176 | -0.47% | 6.1만 |
|---|
| 2026.09.15 | ₩40,538 | ₩40,538 | ₩40,229 | ₩40,350 | -0.46% | 701.7만 |
|---|
| 2026.09.14 | ₩40,712 | ₩41,034 | ₩40,699 | ₩40,699 | -0.03% | 17.1만 |
|---|
| 2026.09.11 | ₩40,511 | ₩40,524 | ₩40,149 | ₩40,310 | -0.50% | 2.8만 |
|---|
| 2026.09.10 | ₩40,471 | ₩40,484 | ₩40,270 | ₩40,270 | -0.50% | 5.5만 |
|---|
| 2026.09.09 | ₩40,672 | ₩40,672 | ₩40,310 | ₩40,350 | -0.79% | 22.4만 |
|---|
| 2026.09.08 | ₩41,262 | ₩41,369 | ₩40,913 | ₩40,927 | -0.81% | 6.6만 |
|---|
| 2026.09.04 | ₩41,530 | ₩41,651 | ₩41,409 | ₩41,423 | -0.26% | 4.1만 |
|---|
| 2026.09.03 | ₩41,611 | ₩41,812 | ₩41,544 | ₩41,731 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩41,906 | ₩42,388 | ₩41,879 | ₩42,053 | +0.35% | 2.6만 |
|---|
| 2026.09.01 | ₩42,080 | ₩42,214 | ₩41,825 | ₩41,852 | -0.54% | 3.3만 |
|---|
| 2026.08.31 | ₩41,973 | ₩41,973 | ₩41,624 | ₩41,704 | -0.64% | 7.4만 |
|---|
| 2026.08.28 | ₩42,067 | ₩42,134 | ₩41,892 | ₩42,040 | -0.06% | 1만 |
|---|
| 2026.08.27 | ₩42,080 | ₩42,295 | ₩41,892 | ₩41,906 | -0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩42,563 | ₩42,683 | ₩42,455 | ₩42,469 | -0.22% | 2.9만 |
|---|
| 2026.08.25 | ₩42,858 | ₩42,858 | ₩42,415 | ₩42,522 | -0.78% | 4.7만 |
|---|
| 2026.08.24 | ₩42,844 | ₩43,113 | ₩42,844 | ₩43,045 | +0.47% | 14.1만 |
|---|
| 2026.08.21 | ₩42,295 | ₩42,522 | ₩42,187 | ₩42,469 | +0.41% | 4.1만 |
|---|
| 2026.08.20 | ₩41,932 | ₩42,482 | ₩41,932 | ₩42,120 | +0.45% | 7.9만 |
|---|
| 2026.08.19 | ₩41,959 | ₩42,630 | ₩41,959 | ₩42,429 | +1.12% | 6.9만 |
|---|
| 2026.08.18 | ₩41,758 | ₩42,013 | ₩41,530 | ₩41,651 | -0.26% | 24.9만 |
|---|
| 2026.08.17 | ₩41,758 | ₩41,758 | ₩41,329 | ₩41,369 | -0.93% | 4.2만 |
|---|
| 2026.08.14 | ₩41,946 | ₩42,187 | ₩41,946 | ₩42,107 | +0.38% | 5.3만 |
|---|
| 2026.08.13 | ₩41,678 | ₩42,080 | ₩41,678 | ₩41,959 | +0.68% | 6.6만 |
|---|
| 2026.08.12 | ₩41,128 | ₩41,503 | ₩41,088 | ₩41,463 | +0.82% | 10.5만 |
|---|
| 2026.08.11 | ₩41,436 | ₩41,463 | ₩41,249 | ₩41,383 | -0.13% | 3.7만 |
|---|
| 2026.08.10 | ₩41,463 | ₩41,611 | ₩41,302 | ₩41,544 | +0.19% | 3.9만 |
|---|
| 2026.08.07 | ₩41,342 | ₩41,758 | ₩41,302 | ₩41,704 | +0.88% | 3.5만 |
|---|
| 2026.08.06 | ₩42,026 | ₩42,080 | ₩41,396 | ₩41,557 | -1.12% | 4만 |
|---|
| 2026.08.05 | ₩42,013 | ₩42,013 | ₩41,477 | ₩41,678 | -0.80% | 2.8만 |
|---|
| 2026.08.04 | ₩41,302 | ₩41,798 | ₩40,980 | ₩41,758 | +1.10% | 18.4만 |
|---|
| 2026.08.03 | ₩41,718 | ₩42,040 | ₩41,316 | ₩41,409 | -0.74% | 4.4만 |
|---|
| 2026.07.31 | ₩41,409 | ₩41,584 | ₩41,222 | ₩41,409 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩41,959 | ₩41,959 | ₩41,436 | ₩41,691 | -0.64% | 36.2만 |
|---|
| 2026.07.29 | ₩42,134 | ₩42,764 | ₩42,134 | ₩42,522 | +0.92% | 1.8만 |
|---|
| 2026.07.28 | ₩42,254 | ₩43,099 | ₩42,254 | ₩42,388 | +0.32% | 28.3만 |
|---|
| 2026.07.27 | ₩41,128 | ₩41,704 | ₩41,128 | ₩41,624 | +1.21% | 3.5만 |
|---|
| 2026.07.24 | ₩40,565 | ₩41,007 | ₩40,457 | ₩40,900 | +0.83% | 9.6만 |
|---|
| 2026.07.23 | ₩40,806 | ₩40,806 | ₩40,296 | ₩40,457 | -0.85% | 5.1만 |
|---|
| 2026.07.22 | ₩41,275 | ₩41,423 | ₩41,088 | ₩41,181 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩41,181 | ₩41,302 | ₩40,954 | ₩41,047 | -0.33% | 4.9만 |
|---|
| 2026.07.20 | ₩41,396 | ₩41,409 | ₩41,195 | ₩41,342 | -0.13% | 9.3만 |
|---|
| 2026.07.17 | ₩42,013 | ₩42,509 | ₩41,222 | ₩41,369 | -1.53% | 14.3만 |
|---|
| 2026.07.16 | ₩40,819 | ₩41,718 | ₩40,819 | ₩41,664 | +2.07% | 3.9만 |
|---|
| 2026.07.15 | ₩40,404 | ₩40,954 | ₩40,404 | ₩40,551 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩40,954 | ₩40,967 | ₩40,471 | ₩40,484 | -1.15% | 5.7만 |
|---|
| 2026.07.13 | ₩41,047 | ₩41,611 | ₩41,047 | ₩41,074 | +0.07% | 3.6만 |
|---|
| 2026.07.10 | ₩40,390 | ₩40,913 | ₩40,390 | ₩40,846 | +1.13% | 5만 |
|---|
| 2026.07.09 | ₩40,457 | ₩40,551 | ₩40,229 | ₩40,310 | -0.36% | 5.3만 |
|---|
| 2026.07.08 | ₩41,181 | ₩41,181 | ₩40,739 | ₩40,739 | -1.07% | 4만 |
|---|
| 2026.07.07 | ₩41,155 | ₩41,570 | ₩40,927 | ₩41,047 | -0.26% | 4.3만 |
|---|
| 2026.07.06 | ₩41,141 | ₩41,141 | ₩40,350 | ₩40,699 | -1.08% | 4.1만 |
|---|
| 2026.07.02 | ₩40,752 | ₩41,289 | ₩40,752 | ₩41,275 | +1.28% | 32.2만 |
|---|
| 2026.07.01 | ₩40,404 | ₩40,605 | ₩40,337 | ₩40,605 | +0.50% | 4.2만 |
|---|
| 2026.06.30 | ₩40,766 | ₩40,806 | ₩40,162 | ₩40,203 | -1.38% | 6.4만 |
|---|
| 2026.06.29 | ₩41,114 | ₩41,181 | ₩40,819 | ₩40,954 | -0.39% | 4.3만 |
|---|
| 2026.06.26 | ₩40,860 | ₩41,302 | ₩40,860 | ₩41,168 | +0.75% | 13.7만 |
|---|
| 2026.06.25 | ₩40,498 | ₩41,021 | ₩40,498 | ₩40,632 | +0.33% | 8.5만 |
|---|
| 2026.06.24 | ₩40,256 | ₩40,726 | ₩40,256 | ₩40,632 | +0.93% | 9.3만 |
|---|
| 2026.06.23 | ₩39,854 | ₩40,149 | ₩39,760 | ₩40,082 | +0.57% | 5.1만 |
|---|
| 2026.06.22 | ₩39,586 | ₩39,841 | ₩39,331 | ₩39,331 | -0.64% | 4.8만 |
|---|
| 2026.06.18 | ₩40,243 | ₩40,243 | ₩39,908 | ₩39,988 | -0.63% | 5.5만 |
|---|
| 2026.06.17 | ₩40,967 | ₩40,967 | ₩39,894 | ₩40,042 | -2.26% | 9만 |
|---|
| 2026.06.16 | ₩41,329 | ₩41,517 | ₩40,954 | ₩41,074 | -0.62% | 2.5만 |
|---|
| 2026.06.15 | ₩41,436 | ₩41,436 | ₩41,181 | ₩41,208 | -0.55% | 11.8만 |
|---|
| 2026.06.12 | ₩41,208 | ₩41,490 | ₩41,074 | ₩41,450 | +0.59% | 3.4만 |
|---|
| 2026.06.11 | ₩41,208 | ₩41,369 | ₩41,141 | ₩41,181 | -0.07% | 6.9만 |
|---|
| 2026.06.10 | ₩40,739 | ₩41,275 | ₩40,739 | ₩41,168 | +1.05% | 4.7만 |
|---|
| 2026.06.09 | ₩39,867 | ₩40,524 | ₩39,841 | ₩40,431 | +1.41% | 3.6만 |
|---|
| 2026.06.08 | ₩39,747 | ₩39,948 | ₩39,680 | ₩39,760 | +0.03% | 1.7만 |
|---|
| 2026.06.05 | ₩39,398 | ₩40,229 | ₩39,398 | ₩39,881 | +1.23% | 5.1만 |
|---|
| 2026.06.04 | ₩39,800 | ₩39,800 | ₩39,103 | ₩39,237 | -1.42% | 4.8만 |
|---|
| 2026.06.03 | ₩39,250 | ₩39,613 | ₩39,197 | ₩39,264 | +0.03% | 2.6만 |
|---|
| 2026.06.02 | ₩39,572 | ₩39,599 | ₩39,224 | ₩39,358 | -0.54% | 4.7만 |
|---|
| 2026.06.01 | ₩39,666 | ₩39,787 | ₩39,398 | ₩39,478 | -0.47% | 1.6만 |
|---|
| 2026.05.29 | ₩40,256 | ₩40,270 | ₩39,894 | ₩39,894 | -0.90% | 2.8만 |
|---|
| 2026.05.28 | ₩40,431 | ₩40,618 | ₩40,229 | ₩40,417 | -0.03% | 4.1만 |
|---|
| 2026.05.27 | ₩39,961 | ₩40,605 | ₩39,961 | ₩40,256 | +0.74% | 8만 |
|---|
| 2026.05.26 | ₩40,296 | ₩40,296 | ₩39,760 | ₩39,787 | -1.26% | 11만 |
|---|
| 2026.05.22 | ₩40,189 | ₩40,431 | ₩40,082 | ₩40,283 | +0.23% | 4.1만 |
|---|
| 2026.05.21 | ₩39,800 | ₩40,095 | ₩39,344 | ₩40,055 | +0.64% | 7.3만 |
|---|
| 2026.05.20 | ₩39,948 | ₩40,256 | ₩39,666 | ₩40,095 | +0.37% | 7만 |
|---|
| 2026.05.19 | ₩40,136 | ₩40,565 | ₩39,854 | ₩40,189 | +0.13% | 10.2만 |
|---|
| 2026.05.18 | ₩39,666 | ₩40,270 | ₩39,666 | ₩40,256 | +1.49% | 7.2만 |
|---|
| 2026.05.15 | ₩40,055 | ₩40,068 | ₩39,572 | ₩39,613 | -1.10% | 16.6만 |
|---|
| 2026.05.14 | ₩40,028 | ₩40,136 | ₩39,787 | ₩39,814 | -0.54% | 14.7만 |
|---|
| 2026.05.13 | ₩39,747 | ₩40,082 | ₩39,639 | ₩39,881 | +0.34% | 3.3만 |
|---|
| 2026.05.12 | ₩39,639 | ₩40,082 | ₩39,438 | ₩39,854 | +0.54% | 8.9만 |
|---|
| 2026.05.11 | ₩40,015 | ₩40,015 | ₩39,358 | ₩39,519 | -1.24% | 9.4만 |
|---|
| 2026.05.08 | ₩40,256 | ₩40,350 | ₩40,015 | ₩40,042 | -0.53% | 6.4만 |
|---|
| 2026.05.07 | ₩39,934 | ₩40,229 | ₩39,599 | ₩40,042 | +0.27% | 7.7만 |
|---|
| 2026.05.06 | ₩40,015 | ₩40,162 | ₩39,894 | ₩40,082 | +0.17% | 8.3만 |
|---|
| 2026.05.05 | ₩39,519 | ₩40,082 | ₩39,411 | ₩39,867 | +0.88% | 2.7만 |
|---|
| 2026.05.04 | ₩39,599 | ₩39,827 | ₩39,291 | ₩39,478 | -0.30% | 3.2만 |
|---|
| 2026.05.01 | ₩40,189 | ₩40,189 | ₩39,599 | ₩39,747 | -1.10% | 8.3만 |
|---|
| 2026.04.30 | ₩39,411 | ₩40,055 | ₩39,411 | ₩39,988 | +1.46% | 11.1만 |
|---|
| 2026.04.29 | ₩39,452 | ₩39,626 | ₩39,170 | ₩39,331 | -0.31% | 7.2만 |
|---|
| 2026.04.28 | ₩39,854 | ₩39,921 | ₩39,385 | ₩39,653 | -0.50% | 10.1만 |
|---|
| 2026.04.27 | ₩39,653 | ₩39,814 | ₩39,331 | ₩39,344 | -0.78% | 14.6만 |
|---|
| 2026.04.24 | ₩39,988 | ₩40,028 | ₩39,586 | ₩39,760 | -0.57% | 5.6만 |
|---|
| 2026.04.23 | ₩39,586 | ₩39,948 | ₩39,586 | ₩39,894 | +0.78% | 6.3만 |
|---|
| 2026.04.22 | ₩39,532 | ₩39,680 | ₩39,277 | ₩39,371 | -0.41% | 7.4만 |
|---|
| 2026.04.21 | ₩39,747 | ₩39,773 | ₩39,344 | ₩39,411 | -0.84% | 9.8만 |
|---|
| 2026.04.20 | ₩39,800 | ₩39,948 | ₩39,613 | ₩39,747 | -0.13% | 7.2만 |
|---|
| 2026.04.17 | ₩39,237 | ₩39,787 | ₩39,237 | ₩39,760 | +1.33% | 12만 |
|---|
| 2026.04.16 | ₩39,049 | ₩39,452 | ₩39,049 | ₩39,344 | +0.76% | 8.6만 |
|---|
| 2026.04.15 | ₩39,157 | ₩39,197 | ₩38,781 | ₩39,090 | -0.17% | 7.1만 |
|---|
| 2026.04.14 | ₩39,090 | ₩39,438 | ₩38,982 | ₩39,250 | +0.41% | 9.4만 |
|---|
| 2026.04.13 | ₩39,545 | ₩39,559 | ₩38,982 | ₩39,264 | -0.71% | 8.6만 |
|---|
| 2026.04.10 | ₩40,055 | ₩40,055 | ₩39,532 | ₩39,613 | -1.10% | 6만 |
|---|
| 2026.04.09 | ₩39,385 | ₩40,189 | ₩39,318 | ₩40,082 | +1.77% | 12.7만 |
|---|
| 2026.04.08 | ₩39,398 | ₩39,693 | ₩39,398 | ₩39,666 | +0.68% | 30.3만 |
|---|
| 2026.04.07 | ₩39,800 | ₩39,800 | ₩39,197 | ₩39,250 | -1.38% | 24.4만 |
|---|
| 2026.04.06 | ₩39,438 | ₩39,894 | ₩39,438 | ₩39,881 | +1.12% | 6.2만 |
|---|
| 2026.04.02 | ₩39,371 | ₩39,492 | ₩39,063 | ₩39,465 | +0.24% | 7.1만 |
|---|
| 2026.04.01 | ₩39,398 | ₩39,532 | ₩39,009 | ₩39,304 | -0.24% | 11만 |
|---|
| 2026.03.31 | ₩39,572 | ₩39,639 | ₩39,183 | ₩39,559 | -0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩39,666 | ₩39,854 | ₩39,385 | ₩39,532 | -0.34% | 10.6만 |
|---|
| 2026.03.27 | ₩39,264 | ₩39,921 | ₩39,183 | ₩39,666 | +1.02% | 12.3만 |
|---|
| 2026.03.26 | ₩39,157 | ₩39,653 | ₩39,143 | ₩39,197 | +0.10% | 9.5만 |
|---|
| 2026.03.25 | ₩39,130 | ₩39,304 | ₩38,754 | ₩39,250 | +0.31% | 15.7만 |
|---|
| 2026.03.24 | ₩39,090 | ₩39,559 | ₩38,955 | ₩39,076 | -0.03% | 5.3만 |
|---|
| 2026.03.23 | ₩39,492 | ₩39,666 | ₩39,197 | ₩39,277 | -0.54% | 9.7만 |
|---|
| 2026.03.20 | ₩39,787 | ₩39,894 | ₩39,264 | ₩39,358 | -1.08% | 8만 |
|---|
| 2026.03.19 | ₩40,055 | ₩40,122 | ₩39,680 | ₩39,773 | -0.70% | 5.6만 |
|---|
| 2026.03.18 | ₩40,752 | ₩40,752 | ₩40,122 | ₩40,136 | -1.51% | 5.6만 |
|---|
| 2026.03.17 | ₩41,329 | ₩41,450 | ₩41,021 | ₩41,021 | -0.75% | 10.8만 |
|---|
| 2026.03.16 | ₩41,302 | ₩41,409 | ₩41,034 | ₩41,047 | -0.62% | 5만 |
|---|
| 2026.03.13 | ₩41,168 | ₩41,275 | ₩40,927 | ₩41,007 | -0.39% | 5.8만 |
|---|
| 2026.03.12 | ₩40,980 | ₩41,436 | ₩40,833 | ₩40,846 | -0.33% | 6.3만 |
|---|
| 2026.03.11 | ₩41,932 | ₩41,932 | ₩41,235 | ₩41,396 | -1.28% | 6.3만 |
|---|
| 2026.03.10 | ₩42,201 | ₩42,455 | ₩41,906 | ₩42,067 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩42,107 | ₩42,362 | ₩41,731 | ₩42,281 | +0.41% | 6.4만 |
|---|
| 2026.03.06 | ₩41,986 | ₩42,429 | ₩41,745 | ₩42,402 | +0.99% | 8.7만 |
|---|
| 2026.03.05 | ₩42,576 | ₩42,576 | ₩42,067 | ₩42,187 | -0.91% | 11만 |
|---|
| 2026.03.04 | ₩43,408 | ₩43,408 | ₩42,804 | ₩42,885 | -1.20% | 12.1만 |
|---|
| 2026.03.03 | ₩43,756 | ₩43,756 | ₩43,113 | ₩43,327 | -0.98% | 23.5만 |
|---|
| 2026.03.02 | ₩44,427 | ₩44,427 | ₩43,917 | ₩43,944 | -1.09% | 9.1만 |
|---|
| 2026.02.27 | ₩44,145 | ₩44,628 | ₩44,145 | ₩44,547 | +0.91% | 7.1만 |
|---|
| 2026.02.26 | ₩44,145 | ₩44,319 | ₩43,863 | ₩44,051 | -0.21% | 7.2만 |
|---|
| 2026.02.25 | ₩44,346 | ₩44,346 | ₩43,609 | ₩43,890 | -1.03% | 19.7만 |
|---|
| 2026.02.24 | ₩44,212 | ₩44,588 | ₩44,212 | ₩44,588 | +0.85% | 12.1만 |
|---|
| 2026.02.23 | ₩43,662 | ₩44,293 | ₩43,662 | ₩44,199 | +1.23% | 20.8만 |
|---|
| 2026.02.20 | ₩43,689 | ₩43,890 | ₩43,568 | ₩43,810 | +0.28% | 30.9만 |
|---|
| 2026.02.19 | ₩43,676 | ₩43,944 | ₩43,421 | ₩43,649 | -0.06% | 24.2만 |
|---|
| 2026.02.18 | ₩43,515 | ₩43,971 | ₩43,381 | ₩43,837 | +0.74% | 13.5만 |
|---|
| 2026.02.17 | ₩44,507 | ₩44,588 | ₩43,220 | ₩43,662 | -1.90% | 32.5만 |
|---|
| 2026.02.13 | ₩44,239 | ₩44,574 | ₩43,957 | ₩44,373 | +0.30% | 14.2만 |
|---|
| 2026.02.12 | ₩44,252 | ₩44,749 | ₩44,172 | ₩44,306 | +0.12% | 14.1만 |
|---|
| 2026.02.11 | ₩43,528 | ₩44,226 | ₩43,220 | ₩44,185 | +1.51% | 13.8만 |
|---|
| 2026.02.10 | ₩43,528 | ₩43,729 | ₩43,247 | ₩43,555 | +0.06% | 13.3만 |
|---|
| 2026.02.09 | ₩43,649 | ₩43,770 | ₩43,206 | ₩43,488 | -0.37% | 12.6만 |
|---|
| 2026.02.06 | ₩43,220 | ₩43,689 | ₩43,220 | ₩43,595 | +0.87% | 12만 |
|---|
| 2026.02.05 | ₩43,622 | ₩43,622 | ₩42,831 | ₩43,126 | -1.14% | 23.7만 |
|---|
| 2026.02.04 | ₩42,710 | ₩43,461 | ₩42,710 | ₩43,381 | +1.57% | 24.9만 |
|---|
| 2026.02.03 | ₩41,678 | ₩42,657 | ₩41,584 | ₩42,536 | +2.06% | 29.5만 |
|---|
| 2026.02.02 | ₩41,704 | ₩41,919 | ₩41,517 | ₩41,839 | +0.32% | 8.6만 |
|---|
| 2026.01.30 | ₩41,061 | ₩41,664 | ₩41,061 | ₩41,651 | +1.44% | 11.7만 |
|---|
| 2026.01.29 | ₩41,141 | ₩41,436 | ₩40,886 | ₩40,954 | -0.46% | 12.2만 |
|---|
| 2026.01.28 | ₩41,557 | ₩41,745 | ₩40,846 | ₩41,061 | -1.19% | 15.7만 |
|---|
| 2026.01.27 | ₩41,289 | ₩41,611 | ₩41,262 | ₩41,570 | +0.68% | 5.3만 |
|---|
| 2026.01.26 | ₩41,436 | ₩41,517 | ₩41,235 | ₩41,289 | -0.36% | 10.6만 |
|---|
| 2026.01.23 | ₩41,088 | ₩41,302 | ₩40,994 | ₩41,275 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩41,074 | ₩41,289 | ₩40,980 | ₩41,061 | -0.03% | 23.8만 |
|---|
| 2026.01.21 | ₩41,101 | ₩41,222 | ₩40,806 | ₩41,181 | +0.20% | 15.9만 |
|---|
| 2026.01.20 | ₩40,766 | ₩41,316 | ₩40,632 | ₩41,195 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩41,128 | ₩41,222 | ₩40,833 | ₩40,954 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩41,034 | ₩41,409 | ₩40,900 | ₩41,369 | +0.82% | 4.4만 |
|---|
| 2026.01.14 | ₩40,498 | ₩41,235 | ₩40,498 | ₩41,168 | +1.66% | 11만 |
|---|
| 2026.01.13 | ₩40,015 | ₩40,444 | ₩40,015 | ₩40,431 | +1.04% | 15만 |
|---|
| 2026.01.12 | ₩39,666 | ₩40,028 | ₩39,559 | ₩39,961 | +0.74% | 9.3만 |
|---|
| 2026.01.09 | ₩39,331 | ₩39,639 | ₩39,170 | ₩39,639 | +0.78% | 8.3만 |
|---|
| 2026.01.08 | ₩38,231 | ₩39,385 | ₩38,231 | ₩39,224 | +2.60% | 6.3만 |
|---|
| 2026.01.07 | ₩38,795 | ₩38,795 | ₩38,272 | ₩38,272 | -1.35% | 6.9만 |
|---|
| 2026.01.06 | ₩38,701 | ₩38,902 | ₩38,701 | ₩38,808 | +0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩38,915 | ₩38,915 | ₩38,473 | ₩38,701 | -0.55% | 13.2만 |
|---|
| 2026.01.02 | ₩38,902 | ₩39,197 | ₩38,728 | ₩39,023 | +0.31% | 9.9만 |
|---|
| 2025.12.31 | ₩39,090 | ₩39,183 | ₩38,929 | ₩38,929 | -0.41% | 28.6만 |
|---|
| 2025.12.30 | ₩39,130 | ₩39,291 | ₩39,130 | ₩39,197 | +0.17% | 6만 |
|---|
| 2025.12.29 | ₩39,157 | ₩39,304 | ₩39,157 | ₩39,197 | +0.10% | 5만 |
|---|
| 2025.12.26 | ₩39,116 | ₩39,264 | ₩39,036 | ₩39,210 | +0.24% | 10.6만 |
|---|
| 2025.12.24 | ₩38,835 | ₩39,143 | ₩38,835 | ₩39,143 | +0.79% | 3.6만 |
|---|
| 2025.12.23 | ₩39,116 | ₩39,116 | ₩38,821 | ₩38,821 | -0.75% | 11.9만 |
|---|
| 2025.12.22 | ₩39,237 | ₩39,331 | ₩39,090 | ₩39,197 | -0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩40,015 | ₩40,015 | ₩39,626 | ₩39,639 | -0.94% | 13.7만 |
|---|
| 2025.12.18 | ₩40,189 | ₩40,471 | ₩40,109 | ₩40,136 | -0.13% | 6.6만 |
|---|
| 2025.12.17 | ₩40,296 | ₩40,417 | ₩40,203 | ₩40,310 | +0.03% | 16만 |
|---|
| 2025.12.16 | ₩40,404 | ₩40,484 | ₩40,149 | ₩40,189 | -0.53% | 13만 |
|---|
| 2025.12.15 | ₩40,444 | ₩40,484 | ₩40,176 | ₩40,296 | -0.36% | 7.7만 |
|---|
| 2025.12.12 | ₩40,189 | ₩40,350 | ₩40,122 | ₩40,256 | +0.17% | 12.6만 |
|---|
| 2025.12.11 | ₩39,733 | ₩40,256 | ₩39,733 | ₩40,042 | +0.78% | 6.2만 |
|---|
| 2025.12.10 | ₩39,438 | ₩39,666 | ₩39,371 | ₩39,653 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩39,398 | ₩39,559 | ₩39,224 | ₩39,304 | -0.24% | 13.5만 |
|---|
| 2025.12.08 | ₩39,639 | ₩39,639 | ₩39,318 | ₩39,411 | -0.58% | 9.5만 |
|---|
| 2025.12.05 | ₩39,452 | ₩39,881 | ₩39,452 | ₩39,666 | +0.54% | 12.4만 |
|---|
| 2025.12.04 | ₩39,545 | ₩39,747 | ₩39,358 | ₩39,478 | -0.17% | 9.4만 |
|---|
| 2025.12.03 | ₩39,653 | ₩39,854 | ₩39,492 | ₩39,492 | -0.41% | 13.3만 |
|---|
| 2025.12.02 | ₩39,720 | ₩39,720 | ₩39,291 | ₩39,519 | -0.51% | 4.4만 |
|---|
| 2025.12.01 | ₩39,760 | ₩39,961 | ₩39,680 | ₩39,787 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩39,747 | ₩39,867 | ₩39,747 | ₩39,800 | +0.13% | 4.7만 |
|---|
| 2025.11.26 | ₩39,264 | ₩39,760 | ₩39,264 | ₩39,613 | +0.89% | 8.9만 |
|---|
| 2025.11.25 | ₩38,888 | ₩39,237 | ₩38,888 | ₩39,197 | +0.79% | 5.9만 |
|---|
| 2025.11.24 | ₩38,982 | ₩38,982 | ₩38,714 | ₩38,741 | -0.62% | 7.4만 |
|---|
| 2025.11.21 | ₩38,647 | ₩39,264 | ₩38,647 | ₩39,036 | +1.01% | 5.6만 |
|---|
| 2025.11.20 | ₩38,352 | ₩38,607 | ₩38,352 | ₩38,406 | +0.14% | 10.8만 |
|---|
| 2025.11.19 | ₩38,593 | ₩38,687 | ₩38,218 | ₩38,352 | -0.63% | 12.6만 |
|---|
| 2025.11.18 | ₩38,500 | ₩38,795 | ₩38,406 | ₩38,714 | +0.56% | 9.6만 |
|---|
| 2025.11.17 | ₩38,848 | ₩38,929 | ₩38,406 | ₩38,419 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩38,862 | ₩39,063 | ₩38,634 | ₩38,754 | -0.28% | 5만 |
|---|
| 2025.11.13 | ₩38,808 | ₩39,130 | ₩38,808 | ₩38,835 | +0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩38,902 | ₩39,063 | ₩38,808 | ₩38,808 | -0.24% | 8만 |
|---|
| 2025.11.11 | ₩38,513 | ₩38,982 | ₩38,513 | ₩38,929 | +1.08% | 8.6만 |
|---|
| 2025.11.10 | ₩38,432 | ₩38,473 | ₩38,137 | ₩38,339 | -0.24% | 7.9만 |
|---|
| 2025.11.07 | ₩37,963 | ₩38,446 | ₩37,963 | ₩38,432 | +1.24% | 4만 |
|---|
| 2025.11.06 | ₩38,057 | ₩38,218 | ₩37,829 | ₩37,829 | -0.60% | 3.1만 |
|---|
| 2025.11.05 | ₩38,030 | ₩38,272 | ₩37,950 | ₩38,178 | +0.39% | 1.9만 |
|---|
| 2025.11.04 | ₩37,990 | ₩38,191 | ₩37,910 | ₩38,057 | +0.18% | 3.6만 |
|---|
| 2025.11.03 | ₩38,272 | ₩38,272 | ₩37,883 | ₩38,017 | -0.67% | 5만 |
|---|
| 2025.10.31 | ₩38,137 | ₩38,392 | ₩37,977 | ₩38,298 | +0.42% | 16만 |
|---|
| 2025.10.30 | ₩38,339 | ₩38,526 | ₩38,272 | ₩38,339 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩39,197 | ₩39,197 | ₩38,325 | ₩38,325 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩39,613 | ₩39,814 | ₩39,452 | ₩39,478 | -0.34% | 6만 |
|---|
| 2025.10.27 | ₩39,787 | ₩39,867 | ₩39,666 | ₩39,854 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩39,908 | ₩39,934 | ₩39,639 | ₩39,666 | -0.60% | 3.2만 |
|---|
| 2025.10.23 | ₩40,042 | ₩40,042 | ₩39,626 | ₩39,773 | -0.67% | 3.5만 |
|---|
| 2025.10.22 | ₩39,827 | ₩40,270 | ₩39,706 | ₩40,001 | +0.44% | 4.2만 |
|---|
| 2025.10.21 | ₩40,136 | ₩40,136 | ₩39,841 | ₩39,881 | -0.63% | 3.1만 |
|---|
| 2025.10.20 | ₩40,189 | ₩40,203 | ₩40,082 | ₩40,109 | -0.20% | 6.2만 |
|---|
| 2025.10.17 | ₩39,666 | ₩40,082 | ₩39,666 | ₩40,082 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩39,666 | ₩39,948 | ₩39,411 | ₩39,505 | -0.41% | 3.3만 |
|---|
| 2025.10.15 | ₩39,639 | ₩39,841 | ₩39,438 | ₩39,586 | -0.14% | 2.3만 |
|---|
| 2025.10.14 | ₩38,835 | ₩39,505 | ₩38,835 | ₩39,505 | +1.73% | 3.4만 |
|---|
| 2025.10.13 | ₩38,902 | ₩39,103 | ₩38,781 | ₩38,955 | +0.14% | 4.5만 |
|---|
| 2025.10.10 | ₩39,250 | ₩39,385 | ₩39,023 | ₩39,049 | -0.51% | 3.7만 |
|---|