시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Technology ETF 과거 주가
Invesco S&P 500 Equal Weight Technology ETF · RSPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Technology ETF · RSPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,709 | ₩91,962 | ₩90,773 | ₩91,709 | 0.00% | 54만 |
| 2026.10.08 | ₩90,960 | ₩91,749 | ₩89,905 | ₩90,747 | -0.24% | 54.5만 |
| 2026.10.07 | ₩91,655 | ₩92,043 | ₩91,228 | ₩91,882 | +0.25% | 106.4만 |
| 2026.10.06 | ₩92,417 | ₩92,791 | ₩92,083 | ₩92,577 | +0.17% | 82만 |
| 2026.10.05 | ₩91,682 | ₩91,842 | ₩91,401 | ₩91,775 | +0.10% | 60.3만 |
| 2026.10.02 | ₩91,081 | ₩91,441 | ₩90,787 | ₩91,014 | -0.07% | 124만 |
| 2026.10.01 | ₩89,103 | ₩90,439 | ₩88,929 | ₩90,079 | +1.09% | 97.1만 |
| 2026.09.30 | ₩87,954 | ₩88,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,994 |
| +0.05% |
| 51.7만 |
| 2026.09.29 | ₩88,074 | ₩88,074 | ₩87,046 | ₩87,647 | -0.49% | 74.5만 |
|---|
| 2026.09.28 | ₩87,807 | ₩87,941 | ₩86,591 | ₩87,620 | -0.21% | 87.8만 |
|---|
| 2026.09.25 | ₩88,662 | ₩89,277 | ₩88,475 | ₩88,689 | +0.03% | 45만 |
|---|
| 2026.09.24 | ₩87,994 | ₩88,595 | ₩87,674 | ₩88,021 | +0.03% | 106.4만 |
|---|
| 2026.09.23 | ₩89,117 | ₩89,183 | ₩88,061 | ₩88,783 | -0.37% | 53.2만 |
|---|
| 2026.09.22 | ₩88,515 | ₩89,050 | ₩88,101 | ₩88,929 | +0.47% | 39.4만 |
|---|
| 2026.09.21 | ₩87,553 | ₩88,569 | ₩87,193 | ₩88,529 | +1.11% | 40.1만 |
|---|
| 2026.09.18 | ₩86,805 | ₩86,805 | ₩85,576 | ₩86,471 | -0.38% | 27.6만 |
|---|
| 2026.09.17 | ₩86,003 | ₩86,591 | ₩85,696 | ₩86,418 | +0.48% | 29.6만 |
|---|
| 2026.09.16 | ₩85,402 | ₩85,963 | ₩84,133 | ₩84,868 | -0.63% | 74.1만 |
|---|
| 2026.09.15 | ₩85,269 | ₩85,776 | ₩85,108 | ₩85,229 | -0.05% | 70.2만 |
|---|
| 2026.09.14 | ₩84,895 | ₩86,017 | ₩84,587 | ₩85,389 | +0.58% | 42.7만 |
|---|
| 2026.09.11 | ₩85,349 | ₩86,605 | ₩85,349 | ₩86,538 | +1.39% | 32.1만 |
|---|
| 2026.09.10 | ₩84,467 | ₩85,229 | ₩84,213 | ₩84,414 | -0.06% | 84.8만 |
|---|
| 2026.09.09 | ₩85,389 | ₩86,070 | ₩85,389 | ₩85,522 | +0.16% | 50만 |
|---|
| 2026.09.08 | ₩85,923 | ₩85,923 | ₩85,028 | ₩85,509 | -0.48% | 26.3만 |
|---|
| 2026.09.04 | ₩85,763 | ₩85,937 | ₩85,335 | ₩85,723 | -0.05% | 42만 |
|---|
| 2026.09.03 | ₩84,761 | ₩85,897 | ₩84,414 | ₩85,857 | +1.29% | 26.8만 |
|---|
| 2026.09.02 | ₩84,828 | ₩85,055 | ₩84,267 | ₩84,721 | -0.13% | 30.2만 |
|---|
| 2026.09.01 | ₩85,656 | ₩85,950 | ₩84,561 | ₩84,988 | -0.78% | 51.4만 |
|---|
| 2026.08.31 | ₩86,404 | ₩86,979 | ₩86,177 | ₩86,832 | +0.49% | 58.6만 |
|---|
| 2026.08.28 | ₩87,487 | ₩87,727 | ₩86,364 | ₩86,538 | -1.08% | 44.9만 |
|---|
| 2026.08.27 | ₩86,845 | ₩87,941 | ₩86,725 | ₩87,941 | +1.26% | 37.3만 |
|---|
| 2026.08.26 | ₩84,053 | ₩85,750 | ₩84,053 | ₩85,496 | +1.72% | 37.2만 |
|---|
| 2026.08.25 | ₩84,854 | ₩85,376 | ₩84,293 | ₩84,828 | -0.03% | 59만 |
|---|
| 2026.08.24 | ₩84,694 | ₩84,801 | ₩83,585 | ₩84,226 | -0.55% | 51만 |
|---|
| 2026.08.21 | ₩85,576 | ₩85,723 | ₩84,761 | ₩85,536 | -0.05% | 41.2만 |
|---|
| 2026.08.20 | ₩85,068 | ₩85,696 | ₩84,881 | ₩85,041 | -0.03% | 24.6만 |
|---|
| 2026.08.19 | ₩86,511 | ₩86,805 | ₩84,881 | ₩85,269 | -1.44% | 41.5만 |
|---|
| 2026.08.18 | ₩86,591 | ₩87,206 | ₩85,669 | ₩86,084 | -0.59% | 35만 |
|---|
| 2026.08.17 | ₩88,502 | ₩88,756 | ₩87,994 | ₩88,061 | -0.50% | 28만 |
|---|
| 2026.08.14 | ₩89,290 | ₩89,370 | ₩88,101 | ₩88,475 | -0.91% | 52만 |
|---|
| 2026.08.13 | ₩87,941 | ₩89,290 | ₩87,941 | ₩88,983 | +1.19% | 58.8만 |
|---|
| 2026.08.12 | ₩87,633 | ₩87,821 | ₩86,912 | ₩87,580 | -0.06% | 38.2만 |
|---|
| 2026.08.11 | ₩86,565 | ₩86,885 | ₩85,857 | ₩86,284 | -0.32% | 52.7만 |
|---|
| 2026.08.10 | ₩86,605 | ₩87,179 | ₩86,110 | ₩86,271 | -0.39% | 75.3만 |
|---|
| 2026.08.07 | ₩86,551 | ₩86,765 | ₩85,643 | ₩86,378 | -0.20% | 63.9만 |
|---|
| 2026.08.06 | ₩83,572 | ₩85,536 | ₩82,917 | ₩84,814 | +1.49% | 68.5만 |
|---|
| 2026.08.05 | ₩86,204 | ₩87,006 | ₩85,389 | ₩85,389 | -0.95% | 57.6만 |
|---|
| 2026.08.04 | ₩83,892 | ₩86,698 | ₩83,852 | ₩86,391 | +2.98% | 60.5만 |
|---|
| 2026.08.03 | ₩80,699 | ₩82,156 | ₩80,085 | ₩81,902 | +1.49% | 59만 |
|---|
| 2026.07.31 | ₩81,421 | ₩81,875 | ₩79,644 | ₩80,726 | -0.85% | 58.7만 |
|---|
| 2026.07.30 | ₩79,630 | ₩80,405 | ₩79,056 | ₩80,272 | +0.81% | 48만 |
|---|
| 2026.07.29 | ₩79,203 | ₩80,566 | ₩78,121 | ₩78,134 | -1.35% | 70.5만 |
|---|
| 2026.07.28 | ₩78,628 | ₩79,497 | ₩77,412 | ₩79,230 | +0.76% | 48.7만 |
|---|
| 2026.07.27 | ₩80,285 | ₩80,566 | ₩78,401 | ₩79,804 | -0.60% | 63.3만 |
|---|
| 2026.07.24 | ₩79,724 | ₩80,285 | ₩78,936 | ₩79,270 | -0.57% | 36.1만 |
|---|
| 2026.07.23 | ₩80,111 | ₩81,033 | ₩79,430 | ₩79,844 | -0.33% | 58.7만 |
|---|
| 2026.07.22 | ₩80,285 | ₩81,274 | ₩80,165 | ₩80,499 | +0.27% | 59만 |
|---|
| 2026.07.21 | ₩80,673 | ₩81,220 | ₩80,338 | ₩81,087 | +0.51% | 79.2만 |
|---|
| 2026.07.20 | ₩79,844 | ₩80,499 | ₩79,270 | ₩79,417 | -0.54% | 72.9만 |
|---|
| 2026.07.17 | ₩77,960 | ₩80,365 | ₩77,733 | ₩79,403 | +1.85% | 134.9만 |
|---|
| 2026.07.16 | ₩80,298 | ₩80,539 | ₩79,230 | ₩79,871 | -0.53% | 147.3만 |
|---|
| 2026.07.15 | ₩83,585 | ₩83,799 | ₩79,898 | ₩81,234 | -2.81% | 108.9만 |
|---|
| 2026.07.14 | ₩82,930 | ₩83,452 | ₩82,356 | ₩82,917 | -0.02% | 40.4만 |
|---|
| 2026.07.13 | ₩83,037 | ₩83,478 | ₩81,982 | ₩82,409 | -0.76% | 71.5만 |
|---|
| 2026.07.10 | ₩84,026 | ₩84,427 | ₩83,104 | ₩83,919 | -0.13% | 84.1만 |
|---|
| 2026.07.09 | ₩83,492 | ₩84,788 | ₩83,251 | ₩84,226 | +0.88% | 73.4만 |
|---|
| 2026.07.08 | ₩81,033 | ₩82,329 | ₩80,552 | ₩82,262 | +1.52% | 56.8만 |
|---|
| 2026.07.07 | ₩82,209 | ₩82,543 | ₩80,713 | ₩81,808 | -0.49% | 134.4만 |
|---|
| 2026.07.06 | ₩82,596 | ₩84,280 | ₩82,490 | ₩83,385 | +0.95% | 93.6만 |
|---|
| 2026.07.02 | ₩84,707 | ₩85,429 | ₩81,367 | ₩81,995 | -3.20% | 116.4만 |
|---|
| 2026.07.01 | ₩84,988 | ₩85,897 | ₩84,627 | ₩84,667 | -0.38% | 135.6만 |
|---|
| 2026.06.30 | ₩84,414 | ₩86,431 | ₩84,186 | ₩86,177 | +2.09% | 133만 |
|---|
| 2026.06.29 | ₩83,425 | ₩84,614 | ₩81,755 | ₩84,520 | +1.31% | 97.6만 |
|---|
| 2026.06.26 | ₩82,583 | ₩83,171 | ₩82,156 | ₩82,623 | +0.05% | 107.7만 |
|---|
| 2026.06.25 | ₩85,429 | ₩85,429 | ₩82,637 | ₩84,267 | -1.36% | 88.6만 |
|---|
| 2026.06.24 | ₩83,037 | ₩84,333 | ₩82,343 | ₩83,238 | +0.24% | 60.5만 |
|---|
| 2026.06.23 | ₩83,171 | ₩84,173 | ₩82,904 | ₩83,278 | +0.13% | 84.9만 |
|---|
| 2026.06.22 | ₩86,057 | ₩86,992 | ₩85,362 | ₩86,257 | +0.23% | 60.1만 |
|---|
| 2026.06.18 | ₩85,442 | ₩85,683 | ₩84,667 | ₩85,416 | -0.03% | 74.9만 |
|---|
| 2026.06.17 | ₩85,295 | ₩85,643 | ₩83,371 | ₩83,478 | -2.13% | 71.1만 |
|---|
| 2026.06.16 | ₩86,538 | ₩87,380 | ₩84,240 | ₩84,307 | -2.58% | 79.2만 |
|---|
| 2026.06.15 | ₩86,404 | ₩86,778 | ₩85,950 | ₩86,484 | +0.09% | 75.5만 |
|---|
| 2026.06.12 | ₩82,690 | ₩84,267 | ₩81,848 | ₩83,839 | +1.39% | 70.1만 |
|---|
| 2026.06.11 | ₩80,405 | ₩82,810 | ₩79,844 | ₩82,637 | +2.78% | 92.1만 |
|---|
| 2026.06.10 | ₩80,926 | ₩82,810 | ₩79,737 | ₩79,831 | -1.35% | 96.5만 |
|---|
| 2026.06.09 | ₩84,480 | ₩85,242 | ₩78,428 | ₩82,115 | -2.80% | 230.9만 |
|---|
| 2026.06.08 | ₩84,373 | ₩84,961 | ₩83,291 | ₩83,879 | -0.59% | 60만 |
|---|
| 2026.06.05 | ₩86,351 | ₩86,418 | ₩82,129 | ₩82,383 | -4.60% | 106.7만 |
|---|
| 2026.06.04 | ₩87,580 | ₩89,010 | ₩86,845 | ₩88,315 | +0.84% | 102.9만 |
|---|
| 2026.06.03 | ₩89,878 | ₩90,145 | ₩88,114 | ₩89,491 | -0.43% | 54만 |
|---|
| 2026.06.02 | ₩89,237 | ₩90,172 | ₩89,036 | ₩90,172 | +1.05% | 76.4만 |
|---|
| 2026.06.01 | ₩86,297 | ₩88,756 | ₩86,177 | ₩88,636 | +2.71% | 78.4만 |
|---|
| 2026.05.29 | ₩85,362 | ₩86,244 | ₩85,055 | ₩86,084 | +0.85% | 52.9만 |
|---|
| 2026.05.28 | ₩83,224 | ₩84,213 | ₩82,289 | ₩83,545 | +0.39% | 33.2만 |
|---|
| 2026.05.27 | ₩83,839 | ₩83,839 | ₩82,035 | ₩82,730 | -1.32% | 50.9만 |
|---|
| 2026.05.26 | ₩82,570 | ₩83,599 | ₩81,955 | ₩83,358 | +0.95% | 62.1만 |
|---|
| 2026.05.22 | ₩80,004 | ₩81,715 | ₩80,004 | ₩81,421 | +1.77% | 44.6만 |
|---|
| 2026.05.21 | ₩77,546 | ₩79,310 | ₩77,546 | ₩79,270 | +2.22% | 28.9만 |
|---|
| 2026.05.20 | ₩76,865 | ₩78,254 | ₩76,504 | ₩78,201 | +1.74% | 32.6만 |
|---|
| 2026.05.19 | ₩76,344 | ₩77,199 | ₩75,689 | ₩76,531 | +0.25% | 27.8만 |
|---|
| 2026.05.18 | ₩77,827 | ₩77,920 | ₩76,023 | ₩77,092 | -0.94% | 42만 |
|---|
| 2026.05.15 | ₩76,985 | ₩78,161 | ₩76,638 | ₩77,439 | +0.59% | 19.9만 |
|---|
| 2026.05.14 | ₩77,880 | ₩78,789 | ₩77,640 | ₩78,481 | +0.77% | 24.6만 |
|---|
| 2026.05.13 | ₩78,308 | ₩78,348 | ₩76,825 | ₩77,947 | -0.46% | 19.3만 |
|---|
| 2026.05.12 | ₩78,094 | ₩78,094 | ₩75,569 | ₩77,252 | -1.08% | 37.2만 |
|---|
| 2026.05.11 | ₩77,934 | ₩78,855 | ₩77,880 | ₩78,722 | +1.01% | 35.7만 |
|---|
| 2026.05.08 | ₩76,263 | ₩77,733 | ₩75,970 | ₩77,693 | +1.87% | 24.1만 |
|---|
| 2026.05.07 | ₩75,796 | ₩76,157 | ₩74,780 | ₩75,368 | -0.56% | 28.3만 |
|---|
| 2026.05.06 | ₩75,155 | ₩75,569 | ₩74,152 | ₩75,542 | +0.52% | 31.1만 |
|---|
| 2026.05.05 | ₩73,431 | ₩74,633 | ₩73,404 | ₩74,500 | +1.46% | 32만 |
|---|
| 2026.05.04 | ₩72,950 | ₩73,364 | ₩72,416 | ₩72,830 | -0.16% | 49.6만 |
|---|
| 2026.05.01 | ₩71,921 | ₩72,576 | ₩71,747 | ₩72,496 | +0.80% | 25만 |
|---|
| 2026.04.30 | ₩70,572 | ₩71,681 | ₩69,904 | ₩71,574 | +1.42% | 22.9만 |
|---|
| 2026.04.29 | ₩69,864 | ₩70,251 | ₩69,583 | ₩70,198 | +0.48% | 22.2만 |
|---|
| 2026.04.28 | ₩69,262 | ₩69,890 | ₩68,608 | ₩69,062 | -0.29% | 22.6만 |
|---|
| 2026.04.27 | ₩70,959 | ₩70,959 | ₩70,091 | ₩70,505 | -0.64% | 60.1만 |
|---|
| 2026.04.24 | ₩70,505 | ₩70,999 | ₩69,877 | ₩70,919 | +0.59% | 33.6만 |
|---|
| 2026.04.23 | ₩69,703 | ₩70,064 | ₩68,434 | ₩69,476 | -0.33% | 36.5만 |
|---|
| 2026.04.22 | ₩70,398 | ₩70,451 | ₩69,890 | ₩70,371 | -0.04% | 31.6만 |
|---|
| 2026.04.21 | ₩69,623 | ₩70,425 | ₩69,409 | ₩69,636 | +0.02% | 43.2만 |
|---|
| 2026.04.20 | ₩68,621 | ₩69,276 | ₩68,568 | ₩69,236 | +0.90% | 22.1만 |
|---|
| 2026.04.17 | ₩68,568 | ₩68,942 | ₩68,354 | ₩68,688 | +0.18% | 43.5만 |
|---|
| 2026.04.16 | ₩66,791 | ₩67,672 | ₩66,617 | ₩67,632 | +1.26% | 24.6만 |
|---|
| 2026.04.15 | ₩65,829 | ₩66,323 | ₩65,441 | ₩66,296 | +0.71% | 40.1만 |
|---|
| 2026.04.14 | ₩66,016 | ₩66,016 | ₩65,254 | ₩65,695 | -0.49% | 35.8만 |
|---|
| 2026.04.13 | ₩63,491 | ₩65,521 | ₩63,491 | ₩65,481 | +3.14% | 32.5만 |
|---|
| 2026.04.10 | ₩64,453 | ₩64,453 | ₩63,544 | ₩63,611 | -1.31% | 88.1만 |
|---|
| 2026.04.09 | ₩64,546 | ₩64,773 | ₩63,637 | ₩64,132 | -0.64% | 32.7만 |
|---|
| 2026.04.08 | ₩65,000 | ₩65,468 | ₩64,185 | ₩64,626 | -0.58% | 107.5만 |
|---|
| 2026.04.07 | ₩61,874 | ₩62,569 | ₩61,393 | ₩62,555 | +1.10% | 25.4만 |
|---|
| 2026.04.06 | ₩62,248 | ₩62,515 | ₩61,820 | ₩62,235 | -0.02% | 32.8만 |
|---|
| 2026.04.02 | ₩59,870 | ₩62,288 | ₩59,870 | ₩61,994 | +3.55% | 75.8만 |
|---|
| 2026.04.01 | ₩60,952 | ₩61,861 | ₩60,912 | ₩61,313 | +0.59% | 189.4만 |
|---|
| 2026.03.31 | ₩58,921 | ₩60,484 | ₩58,707 | ₩60,471 | +2.63% | 39.3만 |
|---|
| 2026.03.30 | ₩59,950 | ₩60,137 | ₩57,719 | ₩58,133 | -3.03% | 33.9만 |
|---|
| 2026.03.27 | ₩59,843 | ₩59,990 | ₩59,015 | ₩59,228 | -1.03% | 92.2만 |
|---|
| 2026.03.26 | ₩61,460 | ₩61,954 | ₩60,391 | ₩60,444 | -1.65% | 26.7만 |
|---|
| 2026.03.25 | ₩62,395 | ₩62,796 | ₩61,700 | ₩62,235 | -0.26% | 19.6만 |
|---|
| 2026.03.24 | ₩61,420 | ₩62,154 | ₩60,818 | ₩61,861 | +0.72% | 47.1만 |
|---|
| 2026.03.23 | ₩62,101 | ₩62,996 | ₩61,607 | ₩61,901 | -0.32% | 34만 |
|---|
| 2026.03.20 | ₩62,542 | ₩62,542 | ₩60,658 | ₩61,126 | -2.26% | 73.3만 |
|---|
| 2026.03.19 | ₩61,179 | ₩63,157 | ₩61,019 | ₩62,822 | +2.69% | 19.1만 |
|---|
| 2026.03.18 | ₩62,502 | ₩63,023 | ₩62,181 | ₩62,208 | -0.47% | 21.2만 |
|---|
| 2026.03.17 | ₩62,328 | ₩62,849 | ₩62,275 | ₩62,649 | +0.51% | 30.6만 |
|---|
| 2026.03.16 | ₩61,941 | ₩62,515 | ₩61,901 | ₩62,048 | +0.17% | 90.8만 |
|---|
| 2026.03.13 | ₩61,179 | ₩61,820 | ₩60,658 | ₩61,005 | -0.28% | 14만 |
|---|
| 2026.03.12 | ₩61,567 | ₩61,887 | ₩60,685 | ₩60,725 | -1.37% | 18.9만 |
|---|
| 2026.03.11 | ₩62,168 | ₩62,422 | ₩61,687 | ₩62,101 | -0.11% | 17.1만 |
|---|
| 2026.03.10 | ₩62,061 | ₩62,849 | ₩61,567 | ₩61,887 | -0.28% | 20.3만 |
|---|
| 2026.03.09 | ₩59,963 | ₩62,141 | ₩59,816 | ₩62,007 | +3.41% | 24만 |
|---|
| 2026.03.06 | ₩61,112 | ₩61,861 | ₩60,605 | ₩60,858 | -0.42% | 18.6만 |
|---|
| 2026.03.05 | ₩62,154 | ₩63,397 | ₩61,553 | ₩62,355 | +0.32% | 62.4만 |
|---|
| 2026.03.04 | ₩62,288 | ₩62,969 | ₩61,914 | ₩62,769 | +0.77% | 18.5만 |
|---|
| 2026.03.03 | ₩61,045 | ₩62,208 | ₩60,284 | ₩61,687 | +1.05% | 26.7만 |
|---|
| 2026.03.02 | ₩61,927 | ₩63,157 | ₩61,927 | ₩62,916 | +1.60% | 35만 |
|---|
| 2026.02.27 | ₩62,221 | ₩63,050 | ₩62,114 | ₩63,036 | +1.31% | 25.8만 |
|---|
| 2026.02.26 | ₩63,825 | ₩63,905 | ₩62,395 | ₩63,277 | -0.86% | 25.3만 |
|---|
| 2026.02.25 | ₩62,569 | ₩63,517 | ₩62,542 | ₩63,424 | +1.37% | 14.4만 |
|---|
| 2026.02.24 | ₩61,994 | ₩62,943 | ₩61,740 | ₩62,341 | +0.56% | 25.2만 |
|---|
| 2026.02.23 | ₩62,448 | ₩62,502 | ₩61,233 | ₩61,567 | -1.41% | 24.2만 |
|---|
| 2026.02.20 | ₩62,021 | ₩63,477 | ₩62,021 | ₩62,836 | +1.31% | 24.3만 |
|---|
| 2026.02.19 | ₩62,488 | ₩62,622 | ₩61,981 | ₩62,529 | +0.06% | 20.3만 |
|---|
| 2026.02.18 | ₩62,382 | ₩63,491 | ₩62,141 | ₩62,956 | +0.92% | 25.1만 |
|---|
| 2026.02.17 | ₩62,529 | ₩62,756 | ₩61,607 | ₩62,301 | -0.36% | 137.6만 |
|---|
| 2026.02.13 | ₩62,114 | ₩63,477 | ₩61,433 | ₩63,010 | +1.44% | 32.7만 |
|---|
| 2026.02.12 | ₩63,905 | ₩64,439 | ₩61,820 | ₩62,061 | -2.89% | 55.5만 |
|---|
| 2026.02.11 | ₩64,012 | ₩64,132 | ₩62,622 | ₩63,437 | -0.90% | 37.6만 |
|---|
| 2026.02.10 | ₩63,330 | ₩63,678 | ₩62,996 | ₩63,116 | -0.34% | 15.4만 |
|---|
| 2026.02.09 | ₩62,154 | ₩63,611 | ₩61,914 | ₩63,290 | +1.83% | 23.8만 |
|---|
| 2026.02.06 | ₩61,433 | ₩62,649 | ₩61,059 | ₩62,515 | +1.76% | 37.7만 |
|---|
| 2026.02.05 | ₩60,551 | ₩61,420 | ₩60,017 | ₩60,284 | -0.44% | 42.2만 |
|---|
| 2026.02.04 | ₩62,034 | ₩62,261 | ₩60,418 | ₩61,313 | -1.16% | 54.1만 |
|---|
| 2026.02.03 | ₩63,865 | ₩63,878 | ₩61,393 | ₩62,382 | -2.32% | 61만 |
|---|
| 2026.02.02 | ₩62,488 | ₩64,185 | ₩62,488 | ₩63,891 | +2.25% | 53.3만 |
|---|
| 2026.01.30 | ₩63,905 | ₩64,265 | ₩62,128 | ₩62,676 | -1.92% | 32.8만 |
|---|
| 2026.01.29 | ₩64,893 | ₩64,907 | ₩62,756 | ₩64,118 | -1.19% | 57.9만 |
|---|
| 2026.01.28 | ₩64,760 | ₩65,414 | ₩64,760 | ₩65,134 | +0.58% | 52.1만 |
|---|
| 2026.01.27 | ₩64,118 | ₩64,319 | ₩63,771 | ₩64,199 | +0.13% | 29.8만 |
|---|
| 2026.01.26 | ₩63,197 | ₩63,771 | ₩63,116 | ₩63,597 | +0.63% | 25.1만 |
|---|
| 2026.01.23 | ₩63,424 | ₩63,557 | ₩62,863 | ₩63,090 | -0.53% | 21.4만 |
|---|
| 2026.01.22 | ₩64,132 | ₩64,132 | ₩63,450 | ₩63,731 | -0.62% | 24.4만 |
|---|
| 2026.01.21 | ₩62,168 | ₩63,597 | ₩62,061 | ₩63,237 | +1.72% | 41.9만 |
|---|
| 2026.01.20 | ₩61,834 | ₩62,595 | ₩61,553 | ₩61,673 | -0.26% | 41.3만 |
|---|
| 2026.01.16 | ₩63,504 | ₩63,597 | ₩62,822 | ₩63,036 | -0.74% | 46.9만 |
|---|
| 2026.01.15 | ₩63,557 | ₩63,838 | ₩62,983 | ₩63,010 | -0.86% | 28.2만 |
|---|
| 2026.01.14 | ₩62,662 | ₩62,996 | ₩62,128 | ₩62,609 | -0.09% | 27.3만 |
|---|
| 2026.01.13 | ₩63,290 | ₩63,464 | ₩62,742 | ₩62,956 | -0.53% | 19.1만 |
|---|
| 2026.01.12 | ₩62,622 | ₩63,263 | ₩62,622 | ₩63,183 | +0.90% | 16.2만 |
|---|
| 2026.01.09 | ₩62,235 | ₩63,130 | ₩62,034 | ₩62,956 | +1.16% | 15.4만 |
|---|
| 2026.01.08 | ₩62,448 | ₩62,448 | ₩61,647 | ₩62,034 | -0.66% | 32.5만 |
|---|
| 2026.01.07 | ₩63,143 | ₩63,183 | ₩62,582 | ₩62,782 | -0.57% | 41.9만 |
|---|
| 2026.01.06 | ₩61,874 | ₩63,477 | ₩61,874 | ₩63,410 | +2.48% | 37.3만 |
|---|
| 2026.01.05 | ₩61,727 | ₩62,235 | ₩61,513 | ₩61,593 | -0.22% | 47.7만 |
|---|
| 2026.01.02 | ₩61,446 | ₩61,593 | ₩60,738 | ₩61,139 | -0.50% | 33.8만 |
|---|
| 2025.12.31 | ₩61,567 | ₩61,567 | ₩60,778 | ₩60,805 | -1.24% | 16.9만 |
|---|
| 2025.12.30 | ₩61,794 | ₩61,927 | ₩61,567 | ₩61,593 | -0.32% | 16.3만 |
|---|
| 2025.12.29 | ₩61,714 | ₩62,195 | ₩61,620 | ₩61,820 | +0.17% | 48.1만 |
|---|
| 2025.12.26 | ₩62,181 | ₩62,181 | ₩61,967 | ₩62,141 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩61,861 | ₩62,088 | ₩61,861 | ₩62,007 | +0.24% | 14.9만 |
|---|
| 2025.12.23 | ₩61,807 | ₩61,927 | ₩61,513 | ₩61,887 | +0.13% | 19.1만 |
|---|
| 2025.12.22 | ₩62,248 | ₩62,275 | ₩61,807 | ₩62,061 | -0.30% | 26만 |
|---|
| 2025.12.19 | ₩60,992 | ₩61,887 | ₩60,992 | ₩61,673 | +1.12% | 19.1만 |
|---|
| 2025.12.18 | ₩60,912 | ₩61,139 | ₩60,351 | ₩60,645 | -0.44% | 23.3만 |
|---|
| 2025.12.17 | ₩61,126 | ₩61,393 | ₩59,749 | ₩59,763 | -2.23% | 23.6만 |
|---|
| 2025.12.16 | ₩60,939 | ₩61,326 | ₩60,524 | ₩60,939 | 0.00% | 40.9만 |
|---|
| 2025.12.15 | ₩61,861 | ₩62,021 | ₩60,979 | ₩61,032 | -1.34% | 17.6만 |
|---|
| 2025.12.12 | ₩63,197 | ₩63,197 | ₩61,273 | ₩61,446 | -2.77% | 32.3만 |
|---|
| 2025.12.11 | ₩62,822 | ₩63,437 | ₩62,154 | ₩63,397 | +0.91% | 29.8만 |
|---|
| 2025.12.10 | ₩62,288 | ₩63,531 | ₩62,141 | ₩63,263 | +1.57% | 28.3만 |
|---|
| 2025.12.09 | ₩62,154 | ₩62,689 | ₩62,061 | ₩62,422 | +0.43% | 18.1만 |
|---|
| 2025.12.08 | ₩62,475 | ₩62,689 | ₩62,128 | ₩62,355 | -0.19% | 19.9만 |
|---|
| 2025.12.05 | ₩61,754 | ₩62,382 | ₩61,700 | ₩62,141 | +0.63% | 34.8만 |
|---|
| 2025.12.04 | ₩61,246 | ₩61,687 | ₩61,072 | ₩61,526 | +0.46% | 20.1만 |
|---|
| 2025.12.03 | ₩60,458 | ₩61,246 | ₩60,271 | ₩61,246 | +1.30% | 20만 |
|---|
| 2025.12.02 | ₩60,271 | ₩60,872 | ₩60,030 | ₩60,605 | +0.55% | 33.3만 |
|---|
| 2025.12.01 | ₩59,375 | ₩60,164 | ₩59,228 | ₩59,816 | +0.74% | 27만 |
|---|
| 2025.11.28 | ₩59,456 | ₩60,003 | ₩59,442 | ₩59,990 | +0.90% | 13만 |
|---|
| 2025.11.26 | ₩59,041 | ₩59,522 | ₩58,747 | ₩59,188 | +0.25% | 68.3만 |
|---|
| 2025.11.25 | ₩57,732 | ₩58,828 | ₩57,224 | ₩58,654 | +1.60% | 110.2만 |
|---|
| 2025.11.24 | ₩57,198 | ₩58,200 | ₩57,198 | ₩57,892 | +1.21% | 338.4만 |
|---|
| 2025.11.21 | ₩56,169 | ₩57,358 | ₩55,381 | ₩56,837 | +1.19% | 253.4만 |
|---|
| 2025.11.20 | ₩59,001 | ₩59,001 | ₩55,808 | ₩55,942 | -5.19% | 127.6만 |
|---|
| 2025.11.19 | ₩57,638 | ₩58,400 | ₩57,478 | ₩57,826 | +0.32% | 43.4만 |
|---|
| 2025.11.18 | ₩57,826 | ₩58,160 | ₩57,144 | ₩57,625 | -0.35% | 56.5만 |
|---|
| 2025.11.17 | ₩59,028 | ₩59,549 | ₩57,973 | ₩58,387 | -1.09% | 63.5만 |
|---|
| 2025.11.14 | ₩58,373 | ₩60,177 | ₩58,240 | ₩59,469 | +1.88% | 31.3만 |
|---|
| 2025.11.13 | ₩60,792 | ₩60,899 | ₩59,269 | ₩59,522 | -2.09% | 40.1만 |
|---|
| 2025.11.12 | ₩61,433 | ₩61,647 | ₩61,112 | ₩61,233 | -0.33% | 33.4만 |
|---|
| 2025.11.11 | ₩61,339 | ₩61,353 | ₩60,885 | ₩61,019 | -0.52% | 17.5만 |
|---|
| 2025.11.10 | ₩61,473 | ₩61,767 | ₩60,925 | ₩61,620 | +0.24% | 14.5만 |
|---|
| 2025.11.07 | ₩59,923 | ₩60,524 | ₩59,068 | ₩60,524 | +1.00% | 15.9만 |
|---|
| 2025.11.06 | ₩61,473 | ₩61,473 | ₩60,164 | ₩60,551 | -1.50% | 24.4만 |
|---|
| 2025.11.05 | ₩60,498 | ₩61,834 | ₩60,498 | ₩61,433 | +1.55% | 18.2만 |
|---|
| 2025.11.04 | ₩61,299 | ₩61,580 | ₩60,458 | ₩60,484 | -1.33% | 16.1만 |
|---|
| 2025.11.03 | ₩62,729 | ₩62,796 | ₩61,780 | ₩62,408 | -0.51% | 44.1만 |
|---|
| 2025.10.31 | ₩62,328 | ₩62,595 | ₩61,794 | ₩62,315 | -0.02% | 16.7만 |
|---|
| 2025.10.30 | ₩61,807 | ₩62,488 | ₩61,740 | ₩61,794 | -0.02% | 21.1만 |
|---|
| 2025.10.29 | ₩62,422 | ₩62,649 | ₩61,954 | ₩62,168 | -0.41% | 27.4만 |
|---|
| 2025.10.28 | ₩62,007 | ₩62,248 | ₩61,687 | ₩61,887 | -0.19% | 19.3만 |
|---|
| 2025.10.27 | ₩62,114 | ₩62,275 | ₩61,941 | ₩62,181 | +0.11% | 22만 |
|---|
| 2025.10.24 | ₩61,647 | ₩61,767 | ₩61,339 | ₩61,366 | -0.46% | 12.6만 |
|---|
| 2025.10.23 | ₩59,696 | ₩60,858 | ₩59,696 | ₩60,792 | +1.84% | 24.6만 |
|---|
| 2025.10.22 | ₩60,498 | ₩60,645 | ₩59,362 | ₩59,923 | -0.95% | 68.2만 |
|---|
| 2025.10.21 | ₩60,324 | ₩60,992 | ₩60,257 | ₩60,805 | +0.80% | 21.3만 |
|---|
| 2025.10.20 | ₩60,084 | ₩60,605 | ₩60,084 | ₩60,391 | +0.51% | 24.8만 |
|---|
| 2025.10.17 | ₩59,442 | ₩59,923 | ₩59,175 | ₩59,696 | +0.43% | 20.9만 |
|---|
| 2025.10.16 | ₩60,284 | ₩60,404 | ₩59,362 | ₩59,683 | -1.00% | 45.5만 |
|---|
| 2025.10.15 | ₩60,124 | ₩60,257 | ₩59,162 | ₩59,923 | -0.33% | 53.6만 |
|---|
| 2025.10.14 | ₩58,788 | ₩59,923 | ₩58,641 | ₩59,335 | +0.93% | 39.2만 |
|---|
| 2025.10.13 | ₩59,469 | ₩59,870 | ₩59,215 | ₩59,749 | +0.47% | 43만 |
|---|
| 2025.10.10 | ₩60,979 | ₩61,086 | ₩58,186 | ₩58,226 | -4.51% | 44.6만 |
|---|