시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Utilities ETF 과거 주가
Invesco S&P 500 Equal Weight Utilities ETF · RSPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Utilities ETF · RSPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,568 | ₩98,534 | ₩97,568 | ₩98,399 | +0.85% | 6.4만 |
| 2026.10.08 | ₩97,689 | ₩98,064 | ₩96,723 | ₩97,648 | -0.04% | 5.9만 |
| 2026.10.07 | ₩97,139 | ₩98,212 | ₩97,058 | ₩97,756 | +0.64% | 5.6만 |
| 2026.10.06 | ₩95,905 | ₩97,622 | ₩95,905 | ₩97,581 | +1.75% | 17.5만 |
| 2026.10.05 | ₩95,140 | ₩95,690 | ₩94,309 | ₩95,154 | +0.01% | 5만 |
| 2026.10.02 | ₩94,939 | ₩95,650 | ₩94,577 | ₩94,886 | -0.06% | 6.6만 |
| 2026.10.01 | ₩93,826 | ₩94,604 | ₩93,169 | ₩94,470 | +0.69% | 13.6만 |
| 2026.09.30 | ₩94,805 | ₩94,805 | ₩93,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,014 |
| -0.83% |
| 16.4만 |
| 2026.09.29 | ₩92,928 | ₩94,631 | ₩92,928 | ₩94,524 | +1.72% | 5.1만 |
|---|
| 2026.09.28 | ₩93,974 | ₩93,974 | ₩93,062 | ₩93,370 | -0.64% | 4.1만 |
|---|
| 2026.09.25 | ₩93,853 | ₩94,202 | ₩93,129 | ₩94,081 | +0.24% | 8.3만 |
|---|
| 2026.09.24 | ₩94,805 | ₩94,859 | ₩93,719 | ₩93,719 | -1.15% | 13만 |
|---|
| 2026.09.23 | ₩96,012 | ₩96,012 | ₩94,403 | ₩94,524 | -1.55% | 16.8만 |
|---|
| 2026.09.22 | ₩96,763 | ₩96,978 | ₩96,267 | ₩96,267 | -0.51% | 3.5만 |
|---|
| 2026.09.21 | ₩97,233 | ₩97,233 | ₩96,415 | ₩96,575 | -0.68% | 2.9만 |
|---|
| 2026.09.18 | ₩98,788 | ₩98,788 | ₩97,729 | ₩97,756 | -1.05% | 1.6만 |
|---|
| 2026.09.17 | ₩98,788 | ₩99,311 | ₩98,466 | ₩99,083 | +0.30% | 2.5만 |
|---|
| 2026.09.16 | ₩98,909 | ₩99,003 | ₩98,064 | ₩98,359 | -0.56% | 11.1만 |
|---|
| 2026.09.15 | ₩99,700 | ₩99,700 | ₩98,171 | ₩98,239 | -1.47% | 9.5만 |
|---|
| 2026.09.14 | ₩100,693 | ₩100,693 | ₩99,298 | ₩99,419 | -1.27% | 2.2만 |
|---|
| 2026.09.11 | ₩101,779 | ₩101,994 | ₩100,505 | ₩100,612 | -1.15% | 4.3만 |
|---|
| 2026.09.10 | ₩101,860 | ₩102,316 | ₩100,907 | ₩100,907 | -0.93% | 4.6만 |
|---|
| 2026.09.09 | ₩102,865 | ₩103,214 | ₩101,645 | ₩101,980 | -0.86% | 5.8만 |
|---|
| 2026.09.08 | ₩102,141 | ₩103,697 | ₩102,141 | ₩103,080 | +0.92% | 8.7만 |
|---|
| 2026.09.04 | ₩101,457 | ₩102,436 | ₩101,457 | ₩102,195 | +0.73% | 3.9만 |
|---|
| 2026.09.03 | ₩101,390 | ₩102,195 | ₩101,390 | ₩102,047 | +0.65% | 4.8만 |
|---|
| 2026.09.02 | ₩100,679 | ₩101,149 | ₩99,687 | ₩101,095 | +0.41% | 6만 |
|---|
| 2026.09.01 | ₩100,559 | ₩101,068 | ₩100,049 | ₩101,068 | +0.51% | 4.1만 |
|---|
| 2026.08.31 | ₩100,049 | ₩100,626 | ₩99,606 | ₩100,290 | +0.24% | 6.2만 |
|---|
| 2026.08.28 | ₩103,241 | ₩103,308 | ₩101,578 | ₩101,913 | -1.29% | 10.6만 |
|---|
| 2026.08.27 | ₩103,080 | ₩103,080 | ₩102,396 | ₩102,879 | -0.20% | 10.2만 |
|---|
| 2026.08.26 | ₩103,000 | ₩104,086 | ₩102,879 | ₩103,724 | +0.70% | 7.5만 |
|---|
| 2026.08.25 | ₩103,321 | ₩103,523 | ₩102,932 | ₩103,160 | -0.16% | 2.6만 |
|---|
| 2026.08.24 | ₩102,195 | ₩103,120 | ₩101,873 | ₩102,973 | +0.76% | 15.6만 |
|---|
| 2026.08.21 | ₩104,528 | ₩104,528 | ₩101,940 | ₩101,994 | -2.42% | 11.3만 |
|---|
| 2026.08.20 | ₩104,341 | ₩105,427 | ₩104,341 | ₩104,394 | +0.05% | 8.3천 |
|---|
| 2026.08.19 | ₩105,186 | ₩105,454 | ₩104,408 | ₩104,824 | -0.34% | 1.3만 |
|---|
| 2026.08.18 | ₩105,709 | ₩106,285 | ₩104,743 | ₩104,783 | -0.88% | 2만 |
|---|
| 2026.08.17 | ₩105,427 | ₩105,427 | ₩104,475 | ₩105,119 | -0.29% | 4만 |
|---|
| 2026.08.14 | ₩104,703 | ₩105,735 | ₩104,703 | ₩105,548 | +0.81% | 3.7만 |
|---|
| 2026.08.13 | ₩104,596 | ₩105,038 | ₩104,528 | ₩104,743 | +0.14% | 3.6만 |
|---|
| 2026.08.12 | ₩104,207 | ₩104,448 | ₩103,938 | ₩104,341 | +0.13% | 2.1만 |
|---|
| 2026.08.11 | ₩102,785 | ₩103,938 | ₩102,718 | ₩103,724 | +0.91% | 3.9만 |
|---|
| 2026.08.10 | ₩103,885 | ₩103,885 | ₩102,745 | ₩102,772 | -1.07% | 2.6만 |
|---|
| 2026.08.07 | ₩103,388 | ₩104,703 | ₩102,678 | ₩104,072 | +0.66% | 2.6만 |
|---|
| 2026.08.06 | ₩105,025 | ₩105,025 | ₩103,053 | ₩103,549 | -1.40% | 5.6만 |
|---|
| 2026.08.05 | ₩105,078 | ₩105,293 | ₩103,268 | ₩104,019 | -1.01% | 6.8만 |
|---|
| 2026.08.04 | ₩105,642 | ₩105,642 | ₩104,220 | ₩104,971 | -0.63% | 5.6만 |
|---|
| 2026.08.03 | ₩105,695 | ₩106,647 | ₩105,347 | ₩105,923 | +0.22% | 2.2만 |
|---|
| 2026.07.31 | ₩106,272 | ₩106,460 | ₩105,803 | ₩105,803 | -0.44% | 1.6만 |
|---|
| 2026.07.30 | ₩107,868 | ₩107,868 | ₩105,950 | ₩106,634 | -1.14% | 2.8만 |
|---|
| 2026.07.29 | ₩109,008 | ₩109,008 | ₩106,755 | ₩107,090 | -1.76% | 1.5만 |
|---|
| 2026.07.28 | ₩109,424 | ₩110,644 | ₩108,673 | ₩108,673 | -0.69% | 1.7만 |
|---|
| 2026.07.27 | ₩110,108 | ₩110,336 | ₩108,834 | ₩108,954 | -1.05% | 1.7만 |
|---|
| 2026.07.24 | ₩110,644 | ₩111,100 | ₩110,148 | ₩110,416 | -0.21% | 1.6만 |
|---|
| 2026.07.23 | ₩109,289 | ₩110,483 | ₩109,289 | ₩110,188 | +0.82% | 1.9만 |
|---|
| 2026.07.22 | ₩107,828 | ₩109,826 | ₩107,828 | ₩109,772 | +1.80% | 8만 |
|---|
| 2026.07.21 | ₩107,412 | ₩107,412 | ₩106,822 | ₩107,331 | -0.07% | 2.6만 |
|---|
| 2026.07.20 | ₩108,243 | ₩109,182 | ₩107,238 | ₩107,452 | -0.73% | 5.8만 |
|---|
| 2026.07.17 | ₩109,558 | ₩110,443 | ₩107,881 | ₩108,096 | -1.33% | 3.4만 |
|---|
| 2026.07.16 | ₩108,324 | ₩109,048 | ₩108,056 | ₩108,927 | +0.56% | 2.2만 |
|---|
| 2026.07.15 | ₩109,303 | ₩109,893 | ₩108,136 | ₩108,136 | -1.07% | 2.7만 |
|---|
| 2026.07.14 | ₩109,987 | ₩110,564 | ₩109,062 | ₩109,303 | -0.62% | 3.7만 |
|---|
| 2026.07.13 | ₩108,887 | ₩109,799 | ₩108,887 | ₩109,464 | +0.53% | 1.7만 |
|---|
| 2026.07.10 | ₩108,257 | ₩109,102 | ₩108,257 | ₩108,807 | +0.51% | 1.3만 |
|---|
| 2026.07.09 | ₩108,941 | ₩109,021 | ₩108,136 | ₩108,217 | -0.66% | 3만 |
|---|
| 2026.07.08 | ₩109,611 | ₩109,799 | ₩108,726 | ₩108,834 | -0.71% | 2.2만 |
|---|
| 2026.07.07 | ₩109,196 | ₩111,167 | ₩109,196 | ₩109,692 | +0.45% | 4.5만 |
|---|
| 2026.07.06 | ₩109,786 | ₩109,786 | ₩108,324 | ₩108,646 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩108,445 | ₩109,933 | ₩108,378 | ₩109,866 | +1.31% | 4만 |
|---|
| 2026.07.01 | ₩108,807 | ₩108,807 | ₩107,466 | ₩107,600 | -1.11% | 5.4만 |
|---|
| 2026.06.30 | ₩110,094 | ₩110,148 | ₩108,807 | ₩108,807 | -1.17% | 2.6만 |
|---|
| 2026.06.29 | ₩110,832 | ₩110,832 | ₩110,000 | ₩110,322 | -0.46% | 1.5만 |
|---|
| 2026.06.26 | ₩110,134 | ₩110,912 | ₩110,134 | ₩110,885 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩109,222 | ₩110,349 | ₩108,941 | ₩109,853 | +0.58% | 6.5만 |
|---|
| 2026.06.24 | ₩108,203 | ₩108,994 | ₩107,948 | ₩108,968 | +0.71% | 2.5만 |
|---|
| 2026.06.23 | ₩106,902 | ₩107,908 | ₩106,674 | ₩107,787 | +0.83% | 2.7만 |
|---|
| 2026.06.22 | ₩105,990 | ₩107,291 | ₩105,990 | ₩106,741 | +0.71% | 2.7만 |
|---|
| 2026.06.18 | ₩106,621 | ₩107,989 | ₩106,245 | ₩106,661 | +0.04% | 3.4만 |
|---|
| 2026.06.17 | ₩107,291 | ₩107,908 | ₩105,776 | ₩106,232 | -0.99% | 6.1만 |
|---|
| 2026.06.16 | ₩107,184 | ₩108,659 | ₩107,184 | ₩107,680 | +0.46% | 7만 |
|---|
| 2026.06.15 | ₩106,339 | ₩107,506 | ₩105,910 | ₩106,983 | +0.61% | 3.8만 |
|---|
| 2026.06.12 | ₩105,870 | ₩106,621 | ₩105,870 | ₩106,527 | +0.62% | 2.4만 |
|---|
| 2026.06.11 | ₩105,749 | ₩106,661 | ₩105,440 | ₩105,467 | -0.27% | 4만 |
|---|
| 2026.06.10 | ₩105,749 | ₩105,937 | ₩105,159 | ₩105,427 | -0.30% | 2.9만 |
|---|
| 2026.06.09 | ₩104,730 | ₩105,588 | ₩104,394 | ₩105,360 | +0.60% | 1.7만 |
|---|
| 2026.06.08 | ₩106,205 | ₩106,205 | ₩104,207 | ₩104,207 | -1.88% | 2.7만 |
|---|
| 2026.06.05 | ₩105,051 | ₩106,822 | ₩105,051 | ₩106,178 | +1.07% | 1.9만 |
|---|
| 2026.06.04 | ₩104,864 | ₩104,971 | ₩103,697 | ₩104,971 | +0.10% | 3만 |
|---|
| 2026.06.03 | ₩105,038 | ₩106,205 | ₩104,394 | ₩104,421 | -0.59% | 2.4만 |
|---|
| 2026.06.02 | ₩103,335 | ₩104,850 | ₩103,335 | ₩104,689 | +1.31% | 10.9만 |
|---|
| 2026.06.01 | ₩104,877 | ₩104,877 | ₩102,932 | ₩102,946 | -1.84% | 2.5만 |
|---|
| 2026.05.29 | ₩106,299 | ₩106,299 | ₩105,360 | ₩105,628 | -0.63% | 3.6만 |
|---|
| 2026.05.28 | ₩107,224 | ₩107,828 | ₩106,124 | ₩106,124 | -1.03% | 2.6만 |
|---|
| 2026.05.27 | ₩107,519 | ₩107,948 | ₩107,251 | ₩107,519 | 0.00% | 3.7만 |
|---|
| 2026.05.26 | ₩108,310 | ₩108,445 | ₩107,841 | ₩107,854 | -0.42% | 2.4만 |
|---|
| 2026.05.22 | ₩106,996 | ₩107,935 | ₩106,782 | ₩107,801 | +0.75% | 5.1만 |
|---|
| 2026.05.21 | ₩105,776 | ₩106,835 | ₩105,588 | ₩106,808 | +0.98% | 2.7만 |
|---|
| 2026.05.20 | ₩106,084 | ₩106,446 | ₩105,735 | ₩105,762 | -0.30% | 3.9만 |
|---|
| 2026.05.19 | ₩103,965 | ₩105,454 | ₩103,818 | ₩105,360 | +1.34% | 2.5만 |
|---|
| 2026.05.18 | ₩104,260 | ₩104,770 | ₩103,469 | ₩104,233 | -0.03% | 5.5만 |
|---|
| 2026.05.15 | ₩105,642 | ₩105,642 | ₩103,603 | ₩103,603 | -1.93% | 9.6만 |
|---|
| 2026.05.14 | ₩105,588 | ₩106,017 | ₩105,347 | ₩106,017 | +0.41% | 2.5만 |
|---|
| 2026.05.13 | ₩105,843 | ₩105,843 | ₩104,797 | ₩105,440 | -0.38% | 3.1만 |
|---|
| 2026.05.12 | ₩106,098 | ₩106,916 | ₩105,668 | ₩106,647 | +0.52% | 2.8만 |
|---|
| 2026.05.11 | ₩105,856 | ₩106,487 | ₩105,829 | ₩106,259 | +0.38% | 8.7만 |
|---|
| 2026.05.08 | ₩106,889 | ₩107,103 | ₩105,306 | ₩105,320 | -1.47% | 3.8만 |
|---|
| 2026.05.07 | ₩107,278 | ₩107,278 | ₩106,031 | ₩106,191 | -1.01% | 11.7만 |
|---|
| 2026.05.06 | ₩108,552 | ₩108,552 | ₩107,224 | ₩107,264 | -1.19% | 8.2만 |
|---|
| 2026.05.05 | ₩109,410 | ₩109,893 | ₩108,807 | ₩108,847 | -0.51% | 4.8만 |
|---|
| 2026.05.04 | ₩108,941 | ₩109,973 | ₩108,445 | ₩109,102 | +0.15% | 7만 |
|---|
| 2026.05.01 | ₩110,094 | ₩111,073 | ₩109,531 | ₩109,625 | -0.43% | 22.4만 |
|---|
| 2026.04.30 | ₩108,351 | ₩110,362 | ₩108,351 | ₩110,148 | +1.66% | 2.9만 |
|---|
| 2026.04.29 | ₩108,780 | ₩108,914 | ₩107,841 | ₩108,002 | -0.72% | 1.3만 |
|---|
| 2026.04.28 | ₩109,517 | ₩109,531 | ₩108,807 | ₩109,102 | -0.38% | 1.8만 |
|---|
| 2026.04.27 | ₩109,075 | ₩109,585 | ₩109,035 | ₩109,035 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩108,954 | ₩109,303 | ₩108,592 | ₩109,008 | +0.05% | 1.2만 |
|---|
| 2026.04.23 | ₩107,318 | ₩109,102 | ₩107,318 | ₩109,088 | +1.65% | 2.2만 |
|---|
| 2026.04.22 | ₩107,720 | ₩107,895 | ₩106,205 | ₩106,607 | -1.03% | 2.2만 |
|---|
| 2026.04.21 | ₩108,968 | ₩109,222 | ₩106,875 | ₩106,916 | -1.88% | 5.1만 |
|---|
| 2026.04.20 | ₩109,652 | ₩110,094 | ₩108,592 | ₩108,793 | -0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩109,973 | ₩109,973 | ₩108,632 | ₩109,759 | -0.20% | 7만 |
|---|
| 2026.04.16 | ₩109,330 | ₩110,242 | ₩109,048 | ₩110,215 | +0.81% | 25.5만 |
|---|
| 2026.04.15 | ₩110,215 | ₩110,215 | ₩109,316 | ₩109,464 | -0.68% | 4.8만 |
|---|
| 2026.04.14 | ₩110,443 | ₩110,684 | ₩109,531 | ₩110,537 | +0.09% | 5.2만 |
|---|
| 2026.04.13 | ₩111,315 | ₩111,315 | ₩109,625 | ₩110,228 | -0.98% | 4.9만 |
|---|
| 2026.04.10 | ₩112,267 | ₩112,669 | ₩111,489 | ₩111,489 | -0.69% | 2.5만 |
|---|
| 2026.04.09 | ₩111,033 | ₩113,192 | ₩111,033 | ₩112,227 | +1.08% | 5.6만 |
|---|
| 2026.04.08 | ₩110,336 | ₩111,100 | ₩109,289 | ₩111,100 | +0.69% | 4.2만 |
|---|
| 2026.04.07 | ₩109,638 | ₩110,322 | ₩109,517 | ₩109,960 | +0.29% | 5.8만 |
|---|
| 2026.04.06 | ₩109,973 | ₩110,376 | ₩109,437 | ₩109,665 | -0.28% | 4.9만 |
|---|
| 2026.04.02 | ₩109,517 | ₩110,523 | ₩109,303 | ₩110,161 | +0.59% | 5만 |
|---|
| 2026.04.01 | ₩108,606 | ₩109,638 | ₩108,606 | ₩109,383 | +0.72% | 38.7만 |
|---|
| 2026.03.31 | ₩108,726 | ₩108,780 | ₩107,466 | ₩108,780 | +0.05% | 5.1만 |
|---|
| 2026.03.30 | ₩108,941 | ₩109,383 | ₩108,203 | ₩108,579 | -0.33% | 5.3만 |
|---|
| 2026.03.27 | ₩107,425 | ₩108,780 | ₩107,291 | ₩107,774 | +0.32% | 12.6만 |
|---|
| 2026.03.26 | ₩106,755 | ₩107,492 | ₩106,500 | ₩107,251 | +0.46% | 4.4만 |
|---|
| 2026.03.25 | ₩107,533 | ₩107,761 | ₩106,822 | ₩106,889 | -0.60% | 3.3만 |
|---|
| 2026.03.24 | ₩105,400 | ₩107,613 | ₩105,400 | ₩106,634 | +1.17% | 3.5만 |
|---|
| 2026.03.23 | ₩106,017 | ₩106,795 | ₩105,722 | ₩106,057 | +0.04% | 2.4만 |
|---|
| 2026.03.20 | ₩109,772 | ₩109,987 | ₩105,507 | ₩105,883 | -3.54% | 4.7만 |
|---|
| 2026.03.19 | ₩110,564 | ₩110,845 | ₩108,887 | ₩109,866 | -0.63% | 3.3만 |
|---|
| 2026.03.18 | ₩111,476 | ₩111,476 | ₩110,604 | ₩110,604 | -0.78% | 3.5만 |
|---|
| 2026.03.17 | ₩112,455 | ₩112,455 | ₩111,476 | ₩111,569 | -0.79% | 3.3만 |
|---|
| 2026.03.16 | ₩112,441 | ₩112,441 | ₩111,328 | ₩111,945 | -0.44% | 4.8만 |
|---|
| 2026.03.13 | ₩110,966 | ₩111,851 | ₩110,966 | ₩111,288 | +0.29% | 2.4만 |
|---|
| 2026.03.12 | ₩108,820 | ₩111,248 | ₩108,820 | ₩110,161 | +1.23% | 2.9만 |
|---|
| 2026.03.11 | ₩110,134 | ₩110,134 | ₩109,008 | ₩109,316 | -0.74% | 1.6만 |
|---|
| 2026.03.10 | ₩110,456 | ₩111,113 | ₩109,973 | ₩110,041 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩110,295 | ₩110,792 | ₩109,035 | ₩110,590 | +0.27% | 2.7만 |
|---|
| 2026.03.06 | ₩110,269 | ₩110,926 | ₩109,517 | ₩110,617 | +0.32% | 2만 |
|---|
| 2026.03.05 | ₩111,288 | ₩111,288 | ₩110,027 | ₩110,711 | -0.52% | 2.2만 |
|---|
| 2026.03.04 | ₩111,610 | ₩112,106 | ₩110,778 | ₩111,905 | +0.26% | 4.1만 |
|---|
| 2026.03.03 | ₩110,242 | ₩112,012 | ₩108,780 | ₩111,301 | +0.96% | 6.7만 |
|---|
| 2026.03.02 | ₩112,307 | ₩112,656 | ₩111,905 | ₩111,905 | -0.36% | 3.3만 |
|---|
| 2026.02.27 | ₩112,428 | ₩113,353 | ₩112,428 | ₩113,232 | +0.72% | 3.2만 |
|---|
| 2026.02.26 | ₩111,851 | ₩112,240 | ₩111,449 | ₩111,932 | +0.07% | 1.6만 |
|---|
| 2026.02.25 | ₩111,891 | ₩112,227 | ₩110,403 | ₩111,999 | +0.10% | 5.9만 |
|---|
| 2026.02.24 | ₩110,778 | ₩111,851 | ₩110,201 | ₩111,824 | +0.94% | 8.9만 |
|---|
| 2026.02.23 | ₩110,215 | ₩111,167 | ₩110,215 | ₩110,979 | +0.69% | 3.4만 |
|---|
| 2026.02.20 | ₩110,134 | ₩110,309 | ₩109,222 | ₩110,269 | +0.12% | 6만 |
|---|
| 2026.02.19 | ₩108,927 | ₩109,866 | ₩108,927 | ₩109,692 | +0.70% | 2.2만 |
|---|
| 2026.02.18 | ₩110,322 | ₩110,322 | ₩108,351 | ₩108,431 | -1.71% | 4.3만 |
|---|
| 2026.02.17 | ₩111,100 | ₩111,301 | ₩109,973 | ₩110,269 | -0.75% | 3.5만 |
|---|
| 2026.02.13 | ₩107,694 | ₩110,564 | ₩107,694 | ₩110,497 | +2.60% | 9.6만 |
|---|
| 2026.02.12 | ₩106,285 | ₩108,485 | ₩106,285 | ₩107,626 | +1.26% | 4.2만 |
|---|
| 2026.02.11 | ₩105,320 | ₩105,977 | ₩105,065 | ₩105,910 | +0.56% | 2.6만 |
|---|
| 2026.02.10 | ₩103,697 | ₩105,682 | ₩103,697 | ₩105,105 | +1.36% | 10.3만 |
|---|
| 2026.02.09 | ₩103,013 | ₩103,375 | ₩102,275 | ₩103,281 | +0.26% | 5.2만 |
|---|
| 2026.02.06 | ₩103,737 | ₩104,233 | ₩102,396 | ₩103,080 | -0.63% | 2.2만 |
|---|
| 2026.02.05 | ₩102,879 | ₩102,946 | ₩102,262 | ₩102,678 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩103,241 | ₩103,348 | ₩102,302 | ₩102,450 | -0.77% | 1.9만 |
|---|
| 2026.02.03 | ₩101,444 | ₩103,147 | ₩101,444 | ₩102,718 | +1.26% | 3.1만 |
|---|
| 2026.02.02 | ₩102,651 | ₩102,664 | ₩100,934 | ₩101,082 | -1.53% | 2.1만 |
|---|
| 2026.01.30 | ₩102,369 | ₩102,369 | ₩101,350 | ₩102,356 | -0.01% | 2만 |
|---|
| 2026.01.29 | ₩102,973 | ₩103,469 | ₩101,927 | ₩102,436 | -0.52% | 3.3만 |
|---|
| 2026.01.28 | ₩102,852 | ₩103,268 | ₩102,383 | ₩102,570 | -0.27% | 2.8만 |
|---|
| 2026.01.27 | ₩101,685 | ₩102,959 | ₩101,658 | ₩102,959 | +1.25% | 3.8만 |
|---|
| 2026.01.26 | ₩101,189 | ₩102,222 | ₩101,189 | ₩101,806 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩101,430 | ₩101,457 | ₩100,237 | ₩100,827 | -0.59% | 10만 |
|---|
| 2026.01.22 | ₩102,302 | ₩102,396 | ₩101,095 | ₩101,417 | -0.87% | 2.6만 |
|---|
| 2026.01.21 | ₩102,396 | ₩102,611 | ₩101,457 | ₩102,195 | -0.20% | 11.6만 |
|---|
| 2026.01.20 | ₩102,423 | ₩102,584 | ₩101,591 | ₩101,779 | -0.63% | 6.1만 |
|---|
| 2026.01.16 | ₩102,061 | ₩103,013 | ₩101,927 | ₩102,798 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩102,168 | ₩103,254 | ₩102,155 | ₩102,839 | +0.66% | 10.1만 |
|---|
| 2026.01.14 | ₩100,921 | ₩102,101 | ₩100,921 | ₩101,752 | +0.82% | 4.9만 |
|---|
| 2026.01.13 | ₩100,331 | ₩100,961 | ₩99,861 | ₩100,813 | +0.48% | 2.4만 |
|---|
| 2026.01.12 | ₩99,902 | ₩100,438 | ₩99,754 | ₩100,143 | +0.24% | 4.9만 |
|---|
| 2026.01.09 | ₩100,062 | ₩101,055 | ₩99,969 | ₩99,982 | -0.08% | 3.8만 |
|---|
| 2026.01.08 | ₩98,480 | ₩99,714 | ₩98,480 | ₩99,124 | +0.65% | 5.7만 |
|---|
| 2026.01.07 | ₩101,041 | ₩101,041 | ₩98,413 | ₩98,587 | -2.43% | 5.1만 |
|---|
| 2026.01.06 | ₩100,237 | ₩100,813 | ₩99,942 | ₩100,760 | +0.52% | 8.5만 |
|---|
| 2026.01.05 | ₩101,377 | ₩101,377 | ₩98,829 | ₩100,076 | -1.28% | 6.7만 |
|---|
| 2026.01.02 | ₩100,559 | ₩101,886 | ₩100,103 | ₩101,390 | +0.83% | 6.7만 |
|---|
| 2025.12.31 | ₩101,015 | ₩101,015 | ₩100,237 | ₩100,290 | -0.72% | 3.4만 |
|---|
| 2025.12.30 | ₩100,813 | ₩101,149 | ₩100,572 | ₩100,934 | +0.12% | 5.9만 |
|---|
| 2025.12.29 | ₩100,344 | ₩101,082 | ₩100,344 | ₩100,626 | +0.28% | 11.8만 |
|---|
| 2025.12.26 | ₩100,384 | ₩100,465 | ₩99,928 | ₩100,317 | -0.07% | 3.9만 |
|---|
| 2025.12.24 | ₩100,156 | ₩100,425 | ₩99,808 | ₩100,384 | +0.23% | 2.7만 |
|---|
| 2025.12.23 | ₩99,620 | ₩100,170 | ₩99,620 | ₩99,875 | +0.26% | 2.1만 |
|---|
| 2025.12.22 | ₩99,204 | ₩99,741 | ₩98,574 | ₩99,660 | +0.46% | 2만 |
|---|
| 2025.12.19 | ₩101,109 | ₩101,189 | ₩99,794 | ₩99,848 | -1.25% | 6만 |
|---|
| 2025.12.18 | ₩100,720 | ₩101,256 | ₩100,706 | ₩101,068 | +0.35% | 4.5만 |
|---|
| 2025.12.17 | ₩100,559 | ₩100,559 | ₩99,861 | ₩100,317 | -0.24% | 3만 |
|---|
| 2025.12.16 | ₩101,109 | ₩101,109 | ₩100,062 | ₩100,518 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩100,800 | ₩101,283 | ₩100,358 | ₩101,176 | +0.37% | 3만 |
|---|
| 2025.12.12 | ₩100,518 | ₩101,135 | ₩100,143 | ₩100,277 | -0.24% | 9.4만 |
|---|
| 2025.12.11 | ₩99,902 | ₩100,827 | ₩99,902 | ₩100,384 | +0.48% | 3.1만 |
|---|
| 2025.12.10 | ₩100,317 | ₩100,317 | ₩99,553 | ₩99,888 | -0.43% | 32.9만 |
|---|
| 2025.12.09 | ₩100,411 | ₩101,028 | ₩100,089 | ₩100,143 | -0.27% | 10.6만 |
|---|
| 2025.12.08 | ₩101,256 | ₩101,256 | ₩99,808 | ₩99,982 | -1.26% | 8.8만 |
|---|
| 2025.12.05 | ₩101,645 | ₩101,900 | ₩101,001 | ₩101,041 | -0.59% | 8.2만 |
|---|
| 2025.12.04 | ₩101,819 | ₩102,477 | ₩101,484 | ₩101,779 | -0.04% | 8.4만 |
|---|
| 2025.12.03 | ₩102,477 | ₩102,530 | ₩101,497 | ₩101,967 | -0.50% | 2.9만 |
|---|
| 2025.12.02 | ₩103,657 | ₩103,657 | ₩102,195 | ₩102,262 | -1.35% | 7.3만 |
|---|
| 2025.12.01 | ₩105,239 | ₩105,239 | ₩103,254 | ₩103,348 | -1.80% | 7.1만 |
|---|
| 2025.11.28 | ₩105,279 | ₩105,762 | ₩105,226 | ₩105,735 | +0.43% | 2.3만 |
|---|
| 2025.11.26 | ₩104,327 | ₩105,212 | ₩104,327 | ₩105,132 | +0.77% | 3.5만 |
|---|
| 2025.11.25 | ₩104,435 | ₩104,435 | ₩103,429 | ₩103,844 | -0.57% | 6.3만 |
|---|
| 2025.11.24 | ₩103,388 | ₩104,341 | ₩102,798 | ₩104,314 | +0.90% | 3만 |
|---|
| 2025.11.21 | ₩103,348 | ₩103,697 | ₩102,611 | ₩103,295 | -0.05% | 2.8만 |
|---|
| 2025.11.20 | ₩103,885 | ₩104,368 | ₩102,745 | ₩102,852 | -0.99% | 3.4만 |
|---|
| 2025.11.19 | ₩104,636 | ₩104,636 | ₩103,040 | ₩103,174 | -1.40% | 3.5만 |
|---|
| 2025.11.18 | ₩105,038 | ₩105,306 | ₩104,502 | ₩104,515 | -0.50% | 2.2만 |
|---|
| 2025.11.17 | ₩104,649 | ₩105,239 | ₩104,475 | ₩104,864 | +0.21% | 3.2만 |
|---|
| 2025.11.14 | ₩104,113 | ₩104,783 | ₩103,603 | ₩104,140 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩104,931 | ₩104,931 | ₩104,072 | ₩104,099 | -0.79% | 2.9만 |
|---|
| 2025.11.12 | ₩104,783 | ₩105,212 | ₩104,689 | ₩105,212 | +0.41% | 2.3만 |
|---|
| 2025.11.11 | ₩104,904 | ₩105,078 | ₩104,341 | ₩105,011 | +0.10% | 2.3만 |
|---|
| 2025.11.10 | ₩104,877 | ₩105,105 | ₩103,952 | ₩104,703 | -0.17% | 4.2만 |
|---|
| 2025.11.07 | ₩103,509 | ₩104,743 | ₩103,509 | ₩104,743 | +1.19% | 2.9만 |
|---|
| 2025.11.06 | ₩103,590 | ₩104,421 | ₩103,415 | ₩103,576 | -0.01% | 2.7만 |
|---|
| 2025.11.05 | ₩103,818 | ₩104,099 | ₩103,429 | ₩103,804 | -0.01% | 2.5만 |
|---|
| 2025.11.04 | ₩103,751 | ₩103,764 | ₩103,402 | ₩103,603 | -0.14% | 2.8만 |
|---|
| 2025.11.03 | ₩103,791 | ₩103,791 | ₩102,356 | ₩103,657 | -0.13% | 2.9만 |
|---|
| 2025.10.31 | ₩103,925 | ₩104,032 | ₩103,241 | ₩103,710 | -0.21% | 1.8만 |
|---|
| 2025.10.30 | ₩104,448 | ₩105,440 | ₩104,314 | ₩104,354 | -0.09% | 2만 |
|---|
| 2025.10.29 | ₩105,065 | ₩105,373 | ₩104,354 | ₩104,609 | -0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩106,768 | ₩106,768 | ₩104,864 | ₩105,038 | -1.62% | 7.3만 |
|---|
| 2025.10.27 | ₩106,540 | ₩106,540 | ₩105,507 | ₩106,487 | -0.05% | 5.4만 |
|---|
| 2025.10.24 | ₩106,299 | ₩106,929 | ₩106,218 | ₩106,406 | +0.10% | 2.5만 |
|---|
| 2025.10.23 | ₩106,580 | ₩106,580 | ₩105,172 | ₩105,588 | -0.93% | 2.8만 |
|---|
| 2025.10.22 | ₩106,218 | ₩106,393 | ₩105,494 | ₩106,004 | -0.20% | 2.1만 |
|---|
| 2025.10.21 | ₩107,077 | ₩107,077 | ₩105,561 | ₩105,963 | -1.04% | 2.7만 |
|---|
| 2025.10.20 | ₩107,211 | ₩107,466 | ₩106,326 | ₩106,768 | -0.41% | 2.2만 |
|---|
| 2025.10.17 | ₩106,808 | ₩106,808 | ₩105,990 | ₩106,460 | -0.33% | 3만 |
|---|
| 2025.10.16 | ₩107,962 | ₩108,552 | ₩106,540 | ₩106,607 | -1.25% | 3.1만 |
|---|
| 2025.10.15 | ₩106,875 | ₩107,761 | ₩106,875 | ₩107,640 | +0.72% | 6.8만 |
|---|
| 2025.10.14 | ₩105,038 | ₩106,661 | ₩105,038 | ₩106,366 | +1.26% | 5.4만 |
|---|
| 2025.10.13 | ₩105,105 | ₩105,803 | ₩104,877 | ₩105,373 | +0.26% | 3.8만 |
|---|
| 2025.10.10 | ₩105,655 | ₩105,883 | ₩104,824 | ₩104,837 | -0.77% | 3.1만 |
|---|