시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap 600 Revenue ETF 과거 주가
Invesco S&P SmallCap 600 Revenue ETF · RWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap 600 Revenue ETF · RWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,793 | ₩76,793 | ₩76,378 | ₩76,458 | -0.44% | 16.1만 |
| 2026.10.08 | ₩75,922 | ₩76,834 | ₩75,600 | ₩76,793 | +1.15% | 15.4만 |
| 2026.10.07 | ₩76,565 | ₩76,579 | ₩75,801 | ₩76,257 | -0.40% | 17.2만 |
| 2026.10.06 | ₩77,383 | ₩77,611 | ₩76,994 | ₩77,142 | -0.31% | 8.4만 |
| 2026.10.05 | ₩76,646 | ₩77,424 | ₩75,962 | ₩77,129 | +0.63% | 10.4만 |
| 2026.10.02 | ₩76,994 | ₩77,263 | ₩76,512 | ₩76,699 | -0.38% | 12만 |
| 2026.10.01 | ₩75,265 | ₩76,391 | ₩74,929 | ₩76,230 | +1.28% | 14만 |
| 2026.09.30 | ₩76,324 | ₩76,324 | ₩75,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,385 |
| -1.23% |
| 7.2만 |
| 2026.09.29 | ₩76,244 | ₩76,351 | ₩75,546 | ₩76,042 | -0.26% | 11.6만 |
|---|
| 2026.09.28 | ₩76,579 | ₩76,767 | ₩75,868 | ₩76,257 | -0.42% | 14.6만 |
|---|
| 2026.09.25 | ₩76,847 | ₩77,276 | ₩76,445 | ₩77,008 | +0.21% | 11.4만 |
|---|
| 2026.09.24 | ₩77,075 | ₩77,142 | ₩76,257 | ₩76,686 | -0.50% | 16.4만 |
|---|
| 2026.09.23 | ₩77,812 | ₩77,973 | ₩77,075 | ₩77,115 | -0.90% | 7.4만 |
|---|
| 2026.09.22 | ₩78,416 | ₩78,711 | ₩77,879 | ₩78,107 | -0.39% | 9.5만 |
|---|
| 2026.09.21 | ₩77,987 | ₩77,987 | ₩77,410 | ₩77,692 | -0.38% | 9.3만 |
|---|
| 2026.09.18 | ₩78,282 | ₩78,322 | ₩77,450 | ₩77,839 | -0.57% | 9.4만 |
|---|
| 2026.09.17 | ₩79,636 | ₩79,636 | ₩78,550 | ₩78,550 | -1.36% | 7.3만 |
|---|
| 2026.09.16 | ₩79,341 | ₩79,743 | ₩78,134 | ₩78,778 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩79,703 | ₩79,703 | ₩79,153 | ₩79,220 | -0.61% | 12.4만 |
|---|
| 2026.09.14 | ₩79,730 | ₩80,347 | ₩79,609 | ₩79,877 | +0.18% | 6.1만 |
|---|
| 2026.09.11 | ₩80,132 | ₩80,199 | ₩79,623 | ₩79,877 | -0.32% | 18.5만 |
|---|
| 2026.09.10 | ₩79,757 | ₩79,797 | ₩79,153 | ₩79,368 | -0.49% | 7.3만 |
|---|
| 2026.09.09 | ₩80,575 | ₩80,682 | ₩79,851 | ₩79,944 | -0.78% | 6.6만 |
|---|
| 2026.09.08 | ₩81,996 | ₩82,197 | ₩80,749 | ₩80,816 | -1.44% | 8.3만 |
|---|
| 2026.09.04 | ₩81,433 | ₩82,291 | ₩81,285 | ₩82,264 | +1.02% | 12.6만 |
|---|
| 2026.09.03 | ₩81,969 | ₩82,009 | ₩81,124 | ₩81,728 | -0.29% | 7.4만 |
|---|
| 2026.09.02 | ₩80,655 | ₩81,849 | ₩80,655 | ₩81,406 | +0.93% | 11.8만 |
|---|
| 2026.09.01 | ₩80,883 | ₩81,406 | ₩80,307 | ₩80,374 | -0.63% | 8.7만 |
|---|
| 2026.08.31 | ₩81,849 | ₩81,862 | ₩81,124 | ₩81,339 | -0.62% | 8.6만 |
|---|
| 2026.08.28 | ₩82,304 | ₩82,653 | ₩81,875 | ₩81,942 | -0.44% | 5.7만 |
|---|
| 2026.08.27 | ₩82,023 | ₩82,318 | ₩81,701 | ₩82,076 | +0.07% | 6.8만 |
|---|
| 2026.08.26 | ₩82,009 | ₩82,371 | ₩81,714 | ₩82,170 | +0.20% | 5.9만 |
|---|
| 2026.08.25 | ₩82,345 | ₩82,345 | ₩81,607 | ₩82,076 | -0.33% | 9.6만 |
|---|
| 2026.08.24 | ₩82,385 | ₩82,599 | ₩81,808 | ₩82,090 | -0.36% | 7.1만 |
|---|
| 2026.08.21 | ₩81,956 | ₩82,398 | ₩81,741 | ₩82,318 | +0.44% | 6.1만 |
|---|
| 2026.08.20 | ₩81,647 | ₩82,090 | ₩81,419 | ₩81,486 | -0.20% | 5.9만 |
|---|
| 2026.08.19 | ₩82,398 | ₩83,283 | ₩82,385 | ₩82,439 | +0.05% | 8.6만 |
|---|
| 2026.08.18 | ₩82,599 | ₩82,814 | ₩81,808 | ₩81,835 | -0.93% | 6.8만 |
|---|
| 2026.08.17 | ₩83,122 | ₩83,136 | ₩82,573 | ₩82,599 | -0.63% | 22.7만 |
|---|
| 2026.08.14 | ₩83,404 | ₩83,686 | ₩83,216 | ₩83,525 | +0.14% | 7.6만 |
|---|
| 2026.08.13 | ₩83,203 | ₩83,511 | ₩82,841 | ₩83,484 | +0.34% | 6.9만 |
|---|
| 2026.08.12 | ₩82,666 | ₩82,814 | ₩81,889 | ₩82,707 | +0.05% | 10.7만 |
|---|
| 2026.08.11 | ₩82,599 | ₩83,055 | ₩82,371 | ₩82,532 | -0.08% | 9.3만 |
|---|
| 2026.08.10 | ₩82,720 | ₩82,881 | ₩82,412 | ₩82,465 | -0.31% | 6만 |
|---|
| 2026.08.07 | ₩82,734 | ₩83,350 | ₩82,465 | ₩83,042 | +0.37% | 5만 |
|---|
| 2026.08.06 | ₩83,391 | ₩83,391 | ₩82,318 | ₩82,465 | -1.11% | 8.5만 |
|---|
| 2026.08.05 | ₩84,289 | ₩84,289 | ₩83,324 | ₩83,337 | -1.13% | 11.8만 |
|---|
| 2026.08.04 | ₩83,122 | ₩84,276 | ₩82,760 | ₩84,222 | +1.32% | 8.8만 |
|---|
| 2026.08.03 | ₩82,318 | ₩83,243 | ₩82,318 | ₩82,948 | +0.77% | 5만 |
|---|
| 2026.07.31 | ₩82,103 | ₩82,103 | ₩80,923 | ₩81,661 | -0.54% | 11.6만 |
|---|
| 2026.07.30 | ₩82,854 | ₩82,854 | ₩81,111 | ₩81,822 | -1.25% | 6.5만 |
|---|
| 2026.07.29 | ₩82,827 | ₩83,645 | ₩82,492 | ₩82,492 | -0.40% | 5.1만 |
|---|
| 2026.07.28 | ₩82,358 | ₩83,337 | ₩82,358 | ₩83,109 | +0.91% | 12만 |
|---|
| 2026.07.27 | ₩81,795 | ₩82,211 | ₩81,567 | ₩82,009 | +0.26% | 5.6만 |
|---|
| 2026.07.24 | ₩80,722 | ₩81,822 | ₩80,695 | ₩81,071 | +0.43% | 7.9만 |
|---|
| 2026.07.23 | ₩80,709 | ₩80,870 | ₩79,904 | ₩80,374 | -0.42% | 6.9만 |
|---|
| 2026.07.22 | ₩81,540 | ₩81,956 | ₩81,098 | ₩81,299 | -0.30% | 10.1만 |
|---|
| 2026.07.21 | ₩81,111 | ₩81,446 | ₩80,964 | ₩81,393 | +0.35% | 17.1만 |
|---|
| 2026.07.20 | ₩81,554 | ₩81,554 | ₩80,736 | ₩80,883 | -0.82% | 4.9만 |
|---|
| 2026.07.17 | ₩81,755 | ₩82,599 | ₩81,111 | ₩81,527 | -0.28% | 9.1만 |
|---|
| 2026.07.16 | ₩80,990 | ₩82,693 | ₩80,990 | ₩82,251 | +1.56% | 7.4만 |
|---|
| 2026.07.15 | ₩80,119 | ₩81,379 | ₩80,119 | ₩80,856 | +0.92% | 8.6만 |
|---|
| 2026.07.14 | ₩80,320 | ₩80,320 | ₩79,770 | ₩79,985 | -0.42% | 7.3만 |
|---|
| 2026.07.13 | ₩79,918 | ₩80,642 | ₩79,877 | ₩80,146 | +0.29% | 5.9만 |
|---|
| 2026.07.10 | ₩79,542 | ₩80,105 | ₩79,448 | ₩79,797 | +0.32% | 8.7만 |
|---|
| 2026.07.09 | ₩78,630 | ₩79,569 | ₩78,577 | ₩79,328 | +0.89% | 14만 |
|---|
| 2026.07.08 | ₩79,127 | ₩79,127 | ₩77,987 | ₩78,483 | -0.81% | 10.8만 |
|---|
| 2026.07.07 | ₩80,199 | ₩80,481 | ₩79,368 | ₩79,502 | -0.87% | 12만 |
|---|
| 2026.07.06 | ₩80,012 | ₩80,172 | ₩79,475 | ₩79,918 | -0.12% | 5.6만 |
|---|
| 2026.07.02 | ₩80,213 | ₩80,736 | ₩79,220 | ₩79,743 | -0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩79,851 | ₩80,896 | ₩79,690 | ₩79,958 | +0.13% | 13.2만 |
|---|
| 2026.06.30 | ₩79,931 | ₩79,985 | ₩79,314 | ₩79,784 | -0.18% | 6.7만 |
|---|
| 2026.06.29 | ₩80,253 | ₩80,253 | ₩79,220 | ₩79,944 | -0.38% | 6.9만 |
|---|
| 2026.06.26 | ₩78,778 | ₩80,333 | ₩78,778 | ₩80,333 | +1.97% | 8.4만 |
|---|
| 2026.06.25 | ₩78,644 | ₩79,784 | ₩78,604 | ₩79,167 | +0.66% | 6.8만 |
|---|
| 2026.06.24 | ₩77,544 | ₩78,791 | ₩77,544 | ₩78,335 | +1.02% | 25.9만 |
|---|
| 2026.06.23 | ₩76,847 | ₩77,745 | ₩76,767 | ₩77,289 | +0.58% | 5.5만 |
|---|
| 2026.06.22 | ₩77,947 | ₩78,148 | ₩77,370 | ₩77,424 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩77,652 | ₩78,255 | ₩77,464 | ₩78,174 | +0.67% | 3.9만 |
|---|
| 2026.06.17 | ₩78,094 | ₩78,577 | ₩76,565 | ₩76,820 | -1.63% | 5.1만 |
|---|
| 2026.06.16 | ₩78,845 | ₩79,207 | ₩78,014 | ₩78,107 | -0.94% | 6.4만 |
|---|
| 2026.06.15 | ₩79,448 | ₩79,663 | ₩78,349 | ₩78,563 | -1.11% | 8만 |
|---|
| 2026.06.12 | ₩78,094 | ₩79,341 | ₩78,094 | ₩78,818 | +0.93% | 7.7만 |
|---|
| 2026.06.11 | ₩76,941 | ₩77,987 | ₩76,525 | ₩77,973 | +1.34% | 5만 |
|---|
| 2026.06.10 | ₩76,646 | ₩77,450 | ₩76,337 | ₩76,337 | -0.40% | 35.3만 |
|---|
| 2026.06.09 | ₩76,217 | ₩77,544 | ₩75,426 | ₩76,686 | +0.62% | 13.3만 |
|---|
| 2026.06.08 | ₩76,136 | ₩76,820 | ₩75,989 | ₩76,177 | +0.05% | 6.7만 |
|---|
| 2026.06.05 | ₩76,378 | ₩76,592 | ₩75,171 | ₩75,587 | -1.04% | 6.1만 |
|---|
| 2026.06.04 | ₩75,788 | ₩76,552 | ₩75,747 | ₩76,431 | +0.85% | 6.1만 |
|---|
| 2026.06.03 | ₩75,949 | ₩75,949 | ₩75,345 | ₩75,452 | -0.65% | 6.5만 |
|---|
| 2026.06.02 | ₩75,761 | ₩76,485 | ₩75,761 | ₩76,270 | +0.67% | 6.6만 |
|---|
| 2026.06.01 | ₩75,211 | ₩76,042 | ₩74,742 | ₩75,908 | +0.93% | 6만 |
|---|
| 2026.05.29 | ₩75,801 | ₩75,868 | ₩75,426 | ₩75,533 | -0.35% | 3.6만 |
|---|
| 2026.05.28 | ₩75,560 | ₩76,136 | ₩75,278 | ₩75,975 | +0.55% | 5.7만 |
|---|
| 2026.05.27 | ₩75,171 | ₩76,109 | ₩75,171 | ₩75,627 | +0.61% | 5.3만 |
|---|
| 2026.05.26 | ₩74,487 | ₩75,157 | ₩74,487 | ₩74,970 | +0.65% | 7.3만 |
|---|
| 2026.05.22 | ₩73,548 | ₩74,138 | ₩73,495 | ₩74,031 | +0.66% | 6.6만 |
|---|
| 2026.05.21 | ₩72,328 | ₩73,522 | ₩71,644 | ₩73,307 | +1.35% | 36.1만 |
|---|
| 2026.05.20 | ₩71,537 | ₩72,905 | ₩71,027 | ₩72,744 | +1.69% | 6.7만 |
|---|
| 2026.05.19 | ₩71,926 | ₩71,993 | ₩71,215 | ₩71,416 | -0.71% | 7.9만 |
|---|
| 2026.05.18 | ₩72,154 | ₩72,730 | ₩71,872 | ₩72,288 | +0.19% | 8.6만 |
|---|
| 2026.05.15 | ₩72,623 | ₩72,623 | ₩71,872 | ₩71,939 | -0.94% | 5.8만 |
|---|
| 2026.05.14 | ₩73,092 | ₩73,709 | ₩72,878 | ₩73,092 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩73,012 | ₩73,012 | ₩72,342 | ₩72,610 | -0.55% | 4.6만 |
|---|
| 2026.05.12 | ₩74,004 | ₩74,004 | ₩72,650 | ₩73,227 | -1.05% | 7만 |
|---|
| 2026.05.11 | ₩75,265 | ₩75,265 | ₩73,964 | ₩73,964 | -1.73% | 6.5만 |
|---|
| 2026.05.08 | ₩75,037 | ₩75,238 | ₩74,447 | ₩75,144 | +0.14% | 6.3만 |
|---|
| 2026.05.07 | ₩75,399 | ₩75,573 | ₩74,702 | ₩74,822 | -0.76% | 8.5만 |
|---|
| 2026.05.06 | ₩75,305 | ₩75,479 | ₩75,010 | ₩75,305 | 0.00% | 6.3만 |
|---|
| 2026.05.05 | ₩74,299 | ₩75,131 | ₩74,299 | ₩74,929 | +0.85% | 9.1만 |
|---|
| 2026.05.04 | ₩74,970 | ₩75,090 | ₩73,629 | ₩74,044 | -1.23% | 6만 |
|---|
| 2026.05.01 | ₩75,359 | ₩75,479 | ₩74,970 | ₩75,211 | -0.20% | 7.8만 |
|---|
| 2026.04.30 | ₩73,897 | ₩75,251 | ₩73,897 | ₩75,010 | +1.51% | 8만 |
|---|
| 2026.04.29 | ₩74,272 | ₩74,567 | ₩73,709 | ₩73,977 | -0.40% | 9.4만 |
|---|
| 2026.04.28 | ₩74,634 | ₩74,795 | ₩74,219 | ₩74,299 | -0.45% | 14.9만 |
|---|
| 2026.04.27 | ₩74,259 | ₩74,795 | ₩74,259 | ₩74,353 | +0.13% | 7.7만 |
|---|
| 2026.04.24 | ₩73,843 | ₩74,138 | ₩73,428 | ₩74,044 | +0.27% | 9.1만 |
|---|
| 2026.04.23 | ₩73,830 | ₩73,937 | ₩72,704 | ₩73,575 | -0.35% | 5.6만 |
|---|
| 2026.04.22 | ₩74,313 | ₩74,313 | ₩73,428 | ₩73,682 | -0.85% | 3.7만 |
|---|
| 2026.04.21 | ₩74,447 | ₩74,889 | ₩73,414 | ₩73,656 | -1.06% | 8만 |
|---|
| 2026.04.20 | ₩73,253 | ₩74,313 | ₩73,253 | ₩74,165 | +1.24% | 9.8만 |
|---|
| 2026.04.17 | ₩72,730 | ₩74,192 | ₩72,730 | ₩73,615 | +1.22% | 7.7만 |
|---|
| 2026.04.16 | ₩71,685 | ₩72,194 | ₩71,577 | ₩71,966 | +0.39% | 5.3만 |
|---|
| 2026.04.15 | ₩71,671 | ₩71,886 | ₩71,322 | ₩71,711 | +0.06% | 7.7만 |
|---|
| 2026.04.14 | ₩71,617 | ₩71,980 | ₩71,309 | ₩71,711 | +0.13% | 10.8만 |
|---|
| 2026.04.13 | ₩70,075 | ₩71,617 | ₩69,955 | ₩71,577 | +2.14% | 6.1만 |
|---|
| 2026.04.10 | ₩70,813 | ₩70,893 | ₩70,129 | ₩70,397 | -0.59% | 4.2만 |
|---|
| 2026.04.09 | ₩69,888 | ₩70,960 | ₩69,780 | ₩70,719 | +1.19% | 5.9만 |
|---|
| 2026.04.08 | ₩70,344 | ₩70,773 | ₩70,022 | ₩70,223 | -0.17% | 4.6만 |
|---|
| 2026.04.07 | ₩68,292 | ₩68,681 | ₩67,943 | ₩68,560 | +0.39% | 7.7만 |
|---|
| 2026.04.06 | ₩67,823 | ₩68,547 | ₩67,662 | ₩68,480 | +0.97% | 7.9만 |
|---|
| 2026.04.02 | ₩67,005 | ₩68,453 | ₩66,656 | ₩68,010 | +1.50% | 4.6만 |
|---|
| 2026.04.01 | ₩67,836 | ₩68,413 | ₩67,702 | ₩67,769 | -0.10% | 6.7만 |
|---|
| 2026.03.31 | ₩66,750 | ₩68,171 | ₩66,428 | ₩67,689 | +1.41% | 4.9만 |
|---|
| 2026.03.30 | ₩66,938 | ₩66,938 | ₩65,744 | ₩65,972 | -1.44% | 6.4만 |
|---|
| 2026.03.27 | ₩67,139 | ₩67,206 | ₩66,147 | ₩66,415 | -1.08% | 10.1만 |
|---|
| 2026.03.26 | ₩67,246 | ₩68,399 | ₩67,246 | ₩67,581 | +0.50% | 11.6만 |
|---|
| 2026.03.25 | ₩67,689 | ₩67,997 | ₩66,750 | ₩67,823 | +0.20% | 9.9만 |
|---|
| 2026.03.24 | ₩65,919 | ₩67,420 | ₩65,919 | ₩66,965 | +1.59% | 10.9만 |
|---|
| 2026.03.23 | ₩66,093 | ₩67,367 | ₩66,080 | ₩66,388 | +0.45% | 13만 |
|---|
| 2026.03.20 | ₩66,267 | ₩66,267 | ₩64,819 | ₩65,114 | -1.74% | 4.3만 |
|---|
| 2026.03.19 | ₩65,490 | ₩66,750 | ₩65,490 | ₩66,294 | +1.23% | 5.2만 |
|---|
| 2026.03.18 | ₩66,509 | ₩66,857 | ₩65,986 | ₩65,986 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩66,763 | ₩67,461 | ₩66,750 | ₩66,804 | +0.06% | 8.8만 |
|---|
| 2026.03.16 | ₩66,495 | ₩66,978 | ₩66,147 | ₩66,147 | -0.52% | 15.1만 |
|---|
| 2026.03.13 | ₩66,576 | ₩66,629 | ₩65,718 | ₩66,026 | -0.83% | 7.1만 |
|---|
| 2026.03.12 | ₩66,455 | ₩66,683 | ₩65,972 | ₩66,013 | -0.67% | 9.1만 |
|---|
| 2026.03.11 | ₩67,166 | ₩67,461 | ₩66,603 | ₩67,286 | +0.18% | 8.5만 |
|---|
| 2026.03.10 | ₩67,541 | ₩68,279 | ₩66,871 | ₩67,246 | -0.44% | 8.9만 |
|---|
| 2026.03.09 | ₩66,710 | ₩67,823 | ₩65,248 | ₩67,622 | +1.37% | 10.5만 |
|---|
| 2026.03.06 | ₩68,024 | ₩68,024 | ₩66,938 | ₩67,555 | -0.69% | 9.5만 |
|---|
| 2026.03.05 | ₩69,606 | ₩70,116 | ₩68,667 | ₩69,244 | -0.52% | 6만 |
|---|
| 2026.03.04 | ₩70,210 | ₩70,464 | ₩69,700 | ₩70,183 | -0.04% | 9.9만 |
|---|
| 2026.03.03 | ₩68,667 | ₩70,156 | ₩67,930 | ₩69,780 | +1.62% | 7.7만 |
|---|
| 2026.03.02 | ₩69,526 | ₩70,639 | ₩69,325 | ₩70,357 | +1.20% | 10.8만 |
|---|
| 2026.02.27 | ₩70,411 | ₩70,505 | ₩69,807 | ₩70,370 | -0.06% | 7.7만 |
|---|
| 2026.02.26 | ₩70,585 | ₩71,202 | ₩70,317 | ₩71,095 | +0.72% | 5.9만 |
|---|
| 2026.02.25 | ₩71,054 | ₩71,054 | ₩69,834 | ₩70,451 | -0.85% | 6.6만 |
|---|
| 2026.02.24 | ₩70,196 | ₩70,880 | ₩70,196 | ₩70,518 | +0.46% | 6만 |
|---|
| 2026.02.23 | ₩71,564 | ₩71,564 | ₩69,552 | ₩70,008 | -2.17% | 6.2만 |
|---|
| 2026.02.20 | ₩71,416 | ₩72,234 | ₩70,920 | ₩71,939 | +0.73% | 5.9만 |
|---|
| 2026.02.19 | ₩71,819 | ₩71,899 | ₩71,336 | ₩71,886 | +0.09% | 5.9만 |
|---|
| 2026.02.18 | ₩71,497 | ₩72,677 | ₩71,497 | ₩72,167 | +0.94% | 12.6만 |
|---|
| 2026.02.17 | ₩71,792 | ₩71,993 | ₩70,719 | ₩71,470 | -0.45% | 6.3만 |
|---|
| 2026.02.13 | ₩71,416 | ₩72,087 | ₩70,867 | ₩71,778 | +0.51% | 5만 |
|---|
| 2026.02.12 | ₩73,079 | ₩73,455 | ₩70,303 | ₩71,081 | -2.73% | 16.9만 |
|---|
| 2026.02.11 | ₩73,320 | ₩73,575 | ₩72,462 | ₩72,730 | -0.80% | 7만 |
|---|
| 2026.02.10 | ₩72,999 | ₩73,441 | ₩72,730 | ₩72,851 | -0.20% | 8.2만 |
|---|
| 2026.02.09 | ₩73,213 | ₩73,294 | ₩72,811 | ₩72,972 | -0.33% | 10만 |
|---|
| 2026.02.06 | ₩71,912 | ₩73,562 | ₩71,752 | ₩73,414 | +2.09% | 17.5만 |
|---|
| 2026.02.05 | ₩71,886 | ₩72,221 | ₩71,027 | ₩71,296 | -0.82% | 12.6만 |
|---|
| 2026.02.04 | ₩71,108 | ₩72,409 | ₩71,108 | ₩71,980 | +1.23% | 9.5만 |
|---|
| 2026.02.03 | ₩70,572 | ₩71,617 | ₩69,941 | ₩70,759 | +0.27% | 10.6만 |
|---|
| 2026.02.02 | ₩69,445 | ₩70,920 | ₩69,392 | ₩70,759 | +1.89% | 24.4만 |
|---|
| 2026.01.30 | ₩69,579 | ₩70,049 | ₩69,097 | ₩69,847 | +0.39% | 6만 |
|---|
| 2026.01.29 | ₩69,673 | ₩70,236 | ₩69,190 | ₩69,874 | +0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩70,545 | ₩70,545 | ₩69,325 | ₩69,405 | -1.62% | 6.5만 |
|---|
| 2026.01.27 | ₩69,955 | ₩70,116 | ₩69,633 | ₩69,955 | 0.00% | 6.7만 |
|---|
| 2026.01.26 | ₩70,384 | ₩70,585 | ₩69,874 | ₩70,142 | -0.34% | 7.7만 |
|---|
| 2026.01.23 | ₩71,202 | ₩71,403 | ₩70,129 | ₩70,290 | -1.28% | 8.7만 |
|---|
| 2026.01.22 | ₩71,685 | ₩72,194 | ₩71,202 | ₩71,403 | -0.39% | 10.5만 |
|---|
| 2026.01.21 | ₩69,606 | ₩71,577 | ₩69,606 | ₩71,269 | +2.39% | 17.3만 |
|---|
| 2026.01.20 | ₩69,526 | ₩69,847 | ₩69,070 | ₩69,365 | -0.23% | 9.6만 |
|---|
| 2026.01.16 | ₩71,041 | ₩71,041 | ₩70,478 | ₩70,598 | -0.62% | 6.6만 |
|---|
| 2026.01.15 | ₩70,022 | ₩71,215 | ₩70,022 | ₩71,068 | +1.49% | 8.6만 |
|---|
| 2026.01.14 | ₩69,432 | ₩70,035 | ₩69,432 | ₩69,941 | +0.73% | 7.8만 |
|---|
| 2026.01.13 | ₩69,620 | ₩69,780 | ₩69,271 | ₩69,432 | -0.27% | 7.5만 |
|---|
| 2026.01.12 | ₩68,976 | ₩69,713 | ₩68,587 | ₩69,405 | +0.62% | 8.5만 |
|---|
| 2026.01.09 | ₩69,016 | ₩69,539 | ₩68,413 | ₩69,378 | +0.52% | 10.4만 |
|---|
| 2026.01.08 | ₩67,072 | ₩69,204 | ₩67,045 | ₩68,775 | +2.54% | 9.1만 |
|---|
| 2026.01.07 | ₩68,212 | ₩68,212 | ₩67,313 | ₩67,380 | -1.22% | 9.9만 |
|---|
| 2026.01.06 | ₩66,817 | ₩68,185 | ₩66,522 | ₩68,158 | +2.01% | 13.2만 |
|---|
| 2026.01.05 | ₩65,999 | ₩67,340 | ₩65,811 | ₩66,777 | +1.18% | 9.8만 |
|---|
| 2026.01.02 | ₩65,597 | ₩66,066 | ₩65,128 | ₩65,811 | +0.33% | 12.4만 |
|---|
| 2025.12.31 | ₩66,080 | ₩66,080 | ₩65,288 | ₩65,329 | -1.14% | 5.6만 |
|---|
| 2025.12.30 | ₩66,200 | ₩66,240 | ₩65,852 | ₩65,959 | -0.36% | 8만 |
|---|
| 2025.12.29 | ₩66,334 | ₩66,334 | ₩65,959 | ₩66,227 | -0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩66,415 | ₩66,509 | ₩66,080 | ₩66,509 | +0.14% | 6.6만 |
|---|
| 2025.12.24 | ₩66,066 | ₩66,468 | ₩65,972 | ₩66,455 | +0.59% | 4.8만 |
|---|
| 2025.12.23 | ₩66,388 | ₩66,535 | ₩66,026 | ₩66,147 | -0.36% | 8.8만 |
|---|
| 2025.12.22 | ₩66,455 | ₩66,951 | ₩66,415 | ₩66,562 | +0.16% | 22.4만 |
|---|
| 2025.12.19 | ₩66,428 | ₩66,616 | ₩66,240 | ₩66,509 | +0.12% | 7.4만 |
|---|
| 2025.12.18 | ₩66,924 | ₩67,125 | ₩66,254 | ₩66,482 | -0.66% | 8.9만 |
|---|
| 2025.12.17 | ₩66,522 | ₩67,219 | ₩66,173 | ₩66,294 | -0.34% | 4.6만 |
|---|
| 2025.12.16 | ₩66,763 | ₩67,099 | ₩66,133 | ₩66,388 | -0.56% | 10.2만 |
|---|
| 2025.12.15 | ₩67,742 | ₩67,742 | ₩66,710 | ₩66,991 | -1.11% | 6.1만 |
|---|
| 2025.12.12 | ₩67,943 | ₩68,104 | ₩67,045 | ₩67,219 | -1.07% | 4.3만 |
|---|
| 2025.12.11 | ₩67,018 | ₩67,917 | ₩67,018 | ₩67,823 | +1.20% | 8.1만 |
|---|
| 2025.12.10 | ₩65,798 | ₩67,528 | ₩65,798 | ₩67,072 | +1.94% | 8.6만 |
|---|
| 2025.12.09 | ₩65,302 | ₩66,187 | ₩65,302 | ₩65,798 | +0.76% | 6.3만 |
|---|
| 2025.12.08 | ₩65,999 | ₩65,999 | ₩65,463 | ₩65,490 | -0.77% | 8.5만 |
|---|
| 2025.12.05 | ₩65,986 | ₩66,334 | ₩65,744 | ₩65,771 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩66,013 | ₩66,133 | ₩65,664 | ₩65,865 | -0.22% | 5.8만 |
|---|
| 2025.12.03 | ₩65,490 | ₩66,281 | ₩65,423 | ₩66,039 | +0.84% | 9.5만 |
|---|
| 2025.12.02 | ₩65,624 | ₩65,624 | ₩65,128 | ₩65,342 | -0.43% | 8.4만 |
|---|
| 2025.12.01 | ₩64,685 | ₩65,610 | ₩64,685 | ₩65,087 | +0.62% | 14.5만 |
|---|
| 2025.11.28 | ₩65,543 | ₩65,570 | ₩65,181 | ₩65,355 | -0.29% | 1.8만 |
|---|
| 2025.11.26 | ₩64,846 | ₩65,986 | ₩64,846 | ₩65,409 | +0.87% | 8만 |
|---|
| 2025.11.25 | ₩63,317 | ₩65,034 | ₩63,197 | ₩64,926 | +2.54% | 9.7만 |
|---|
| 2025.11.24 | ₩62,191 | ₩62,875 | ₩61,950 | ₩62,781 | +0.95% | 11.5만 |
|---|
| 2025.11.21 | ₩60,354 | ₩62,486 | ₩60,327 | ₩62,178 | +3.02% | 9만 |
|---|
| 2025.11.20 | ₩61,990 | ₩62,084 | ₩59,938 | ₩59,938 | -3.31% | 8.1만 |
|---|
| 2025.11.19 | ₩61,333 | ₩61,655 | ₩60,837 | ₩61,024 | -0.50% | 7만 |
|---|
| 2025.11.18 | ₩60,783 | ₩61,668 | ₩60,770 | ₩61,266 | +0.79% | 10.9만 |
|---|
| 2025.11.17 | ₩62,821 | ₩62,888 | ₩61,185 | ₩61,346 | -2.35% | 8.6만 |
|---|
| 2025.11.14 | ₩62,352 | ₩63,143 | ₩62,352 | ₩62,995 | +1.03% | 11.4만 |
|---|
| 2025.11.13 | ₩64,055 | ₩64,524 | ₩62,861 | ₩63,170 | -1.38% | 4만 |
|---|
| 2025.11.12 | ₩64,390 | ₩65,034 | ₩64,269 | ₩64,377 | -0.02% | 6.3만 |
|---|
| 2025.11.11 | ₩64,229 | ₩64,511 | ₩64,055 | ₩64,296 | +0.10% | 11.1만 |
|---|
| 2025.11.10 | ₩64,524 | ₩64,524 | ₩63,840 | ₩64,202 | -0.50% | 6.2만 |
|---|
| 2025.11.07 | ₩62,741 | ₩63,626 | ₩62,741 | ₩63,626 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩63,961 | ₩64,082 | ₩62,915 | ₩63,049 | -1.43% | 6.1만 |
|---|
| 2025.11.05 | ₩63,398 | ₩64,457 | ₩63,210 | ₩64,082 | +1.08% | 8.7만 |
|---|
| 2025.11.04 | ₩62,942 | ₩63,679 | ₩62,942 | ₩63,116 | +0.28% | 8.8만 |
|---|
| 2025.11.03 | ₩63,666 | ₩63,880 | ₩62,875 | ₩63,880 | +0.34% | 15.5만 |
|---|
| 2025.10.31 | ₩63,331 | ₩63,760 | ₩62,902 | ₩63,693 | +0.57% | 11.2만 |
|---|
| 2025.10.30 | ₩63,934 | ₩64,551 | ₩63,384 | ₩63,559 | -0.59% | 12.4만 |
|---|
| 2025.10.29 | ₩65,074 | ₩65,610 | ₩64,028 | ₩64,497 | -0.89% | 14.1만 |
|---|
| 2025.10.28 | ₩65,570 | ₩65,664 | ₩64,953 | ₩65,262 | -0.47% | 6.2만 |
|---|
| 2025.10.27 | ₩66,375 | ₩66,375 | ₩65,503 | ₩65,798 | -0.87% | 6.5만 |
|---|
| 2025.10.24 | ₩66,066 | ₩66,267 | ₩65,798 | ₩65,798 | -0.41% | 9만 |
|---|
| 2025.10.23 | ₩64,967 | ₩65,490 | ₩64,685 | ₩65,423 | +0.70% | 12만 |
|---|
| 2025.10.22 | ₩64,913 | ₩65,288 | ₩64,175 | ₩64,725 | -0.29% | 7.3만 |
|---|
| 2025.10.21 | ₩64,672 | ₩65,396 | ₩64,511 | ₩65,060 | +0.60% | 7.4만 |
|---|
| 2025.10.20 | ₩64,323 | ₩64,846 | ₩64,323 | ₩64,725 | +0.63% | 8.2만 |
|---|
| 2025.10.17 | ₩63,679 | ₩64,162 | ₩63,492 | ₩63,880 | +0.32% | 4.7만 |
|---|
| 2025.10.16 | ₩64,940 | ₩64,993 | ₩63,666 | ₩63,961 | -1.51% | 8.4만 |
|---|
| 2025.10.15 | ₩64,926 | ₩65,490 | ₩64,269 | ₩64,819 | -0.17% | 8만 |
|---|
| 2025.10.14 | ₩62,338 | ₩64,685 | ₩62,338 | ₩64,310 | +3.16% | 7.1만 |
|---|
| 2025.10.13 | ₩62,821 | ₩63,344 | ₩62,821 | ₩63,250 | +0.68% | 6.2만 |
|---|
| 2025.10.10 | ₩64,269 | ₩64,310 | ₩61,976 | ₩61,990 | -3.55% | 12.8만 |
|---|