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 | ₩76,508 | ₩76,508 | ₩76,094 | ₩76,174 | -0.44% | 16.1만 |
| 2026.10.08 | ₩75,640 | ₩76,548 | ₩75,319 | ₩76,508 | +1.15% | 15.4만 |
| 2026.10.07 | ₩76,281 | ₩76,294 | ₩75,520 | ₩75,974 | -0.40% | 17.2만 |
| 2026.10.06 | ₩77,096 | ₩77,323 | ₩76,709 | ₩76,855 | -0.31% | 8.4만 |
| 2026.10.05 | ₩76,361 | ₩77,136 | ₩75,680 | ₩76,842 | +0.63% | 10.4만 |
| 2026.10.02 | ₩76,709 | ₩76,976 | ₩76,228 | ₩76,415 | -0.38% | 12만 |
| 2026.10.01 | ₩74,985 | ₩76,107 | ₩74,651 | ₩75,947 | +1.28% | 14만 |
| 2026.09.30 | ₩76,041 | ₩76,041 | ₩75,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,105 |
| -1.23% |
| 7.2만 |
| 2026.09.29 | ₩75,960 | ₩76,067 | ₩75,266 | ₩75,760 | -0.26% | 11.6만 |
|---|
| 2026.09.28 | ₩76,294 | ₩76,481 | ₩75,586 | ₩75,974 | -0.42% | 14.6만 |
|---|
| 2026.09.25 | ₩76,562 | ₩76,989 | ₩76,161 | ₩76,722 | +0.21% | 11.4만 |
|---|
| 2026.09.24 | ₩76,789 | ₩76,855 | ₩75,974 | ₩76,401 | -0.50% | 16.4만 |
|---|
| 2026.09.23 | ₩77,523 | ₩77,684 | ₩76,789 | ₩76,829 | -0.90% | 7.4만 |
|---|
| 2026.09.22 | ₩78,125 | ₩78,419 | ₩77,590 | ₩77,817 | -0.39% | 9.5만 |
|---|
| 2026.09.21 | ₩77,697 | ₩77,697 | ₩77,123 | ₩77,403 | -0.38% | 9.3만 |
|---|
| 2026.09.18 | ₩77,991 | ₩78,031 | ₩77,163 | ₩77,550 | -0.57% | 9.4만 |
|---|
| 2026.09.17 | ₩79,340 | ₩79,340 | ₩78,258 | ₩78,258 | -1.36% | 7.3만 |
|---|
| 2026.09.16 | ₩79,046 | ₩79,447 | ₩77,844 | ₩78,485 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩79,407 | ₩79,407 | ₩78,859 | ₩78,926 | -0.61% | 12.4만 |
|---|
| 2026.09.14 | ₩79,434 | ₩80,048 | ₩79,314 | ₩79,581 | +0.18% | 6.1만 |
|---|
| 2026.09.11 | ₩79,835 | ₩79,901 | ₩79,327 | ₩79,581 | -0.32% | 18.5만 |
|---|
| 2026.09.10 | ₩79,461 | ₩79,501 | ₩78,859 | ₩79,073 | -0.49% | 7.3만 |
|---|
| 2026.09.09 | ₩80,275 | ₩80,382 | ₩79,554 | ₩79,648 | -0.78% | 6.6만 |
|---|
| 2026.09.08 | ₩81,692 | ₩81,892 | ₩80,449 | ₩80,516 | -1.44% | 8.3만 |
|---|
| 2026.09.04 | ₩81,130 | ₩81,985 | ₩80,983 | ₩81,959 | +1.02% | 12.6만 |
|---|
| 2026.09.03 | ₩81,665 | ₩81,705 | ₩80,823 | ₩81,424 | -0.29% | 7.4만 |
|---|
| 2026.09.02 | ₩80,356 | ₩81,545 | ₩80,356 | ₩81,104 | +0.93% | 11.8만 |
|---|
| 2026.09.01 | ₩80,583 | ₩81,104 | ₩80,008 | ₩80,075 | -0.63% | 8.7만 |
|---|
| 2026.08.31 | ₩81,545 | ₩81,558 | ₩80,823 | ₩81,037 | -0.62% | 8.6만 |
|---|
| 2026.08.28 | ₩81,999 | ₩82,346 | ₩81,571 | ₩81,638 | -0.44% | 5.7만 |
|---|
| 2026.08.27 | ₩81,718 | ₩82,012 | ₩81,398 | ₩81,772 | +0.07% | 6.8만 |
|---|
| 2026.08.26 | ₩81,705 | ₩82,066 | ₩81,411 | ₩81,865 | +0.20% | 5.9만 |
|---|
| 2026.08.25 | ₩82,039 | ₩82,039 | ₩81,304 | ₩81,772 | -0.33% | 9.6만 |
|---|
| 2026.08.24 | ₩82,079 | ₩82,293 | ₩81,504 | ₩81,785 | -0.36% | 7.1만 |
|---|
| 2026.08.21 | ₩81,651 | ₩82,092 | ₩81,438 | ₩82,012 | +0.44% | 6.1만 |
|---|
| 2026.08.20 | ₩81,344 | ₩81,785 | ₩81,117 | ₩81,184 | -0.20% | 5.9만 |
|---|
| 2026.08.19 | ₩82,092 | ₩82,974 | ₩82,079 | ₩82,132 | +0.05% | 8.6만 |
|---|
| 2026.08.18 | ₩82,293 | ₩82,506 | ₩81,504 | ₩81,531 | -0.93% | 6.8만 |
|---|
| 2026.08.17 | ₩82,814 | ₩82,827 | ₩82,266 | ₩82,293 | -0.63% | 22.7만 |
|---|
| 2026.08.14 | ₩83,094 | ₩83,375 | ₩82,907 | ₩83,214 | +0.14% | 7.6만 |
|---|
| 2026.08.13 | ₩82,894 | ₩83,201 | ₩82,533 | ₩83,174 | +0.34% | 6.9만 |
|---|
| 2026.08.12 | ₩82,359 | ₩82,506 | ₩81,585 | ₩82,400 | +0.05% | 10.7만 |
|---|
| 2026.08.11 | ₩82,293 | ₩82,747 | ₩82,066 | ₩82,226 | -0.08% | 9.3만 |
|---|
| 2026.08.10 | ₩82,413 | ₩82,573 | ₩82,106 | ₩82,159 | -0.31% | 6만 |
|---|
| 2026.08.07 | ₩82,426 | ₩83,041 | ₩82,159 | ₩82,734 | +0.37% | 5만 |
|---|
| 2026.08.06 | ₩83,081 | ₩83,081 | ₩82,012 | ₩82,159 | -1.11% | 8.5만 |
|---|
| 2026.08.05 | ₩83,976 | ₩83,976 | ₩83,014 | ₩83,027 | -1.13% | 11.8만 |
|---|
| 2026.08.04 | ₩82,814 | ₩83,963 | ₩82,453 | ₩83,909 | +1.32% | 8.8만 |
|---|
| 2026.08.03 | ₩82,012 | ₩82,934 | ₩82,012 | ₩82,640 | +0.77% | 5만 |
|---|
| 2026.07.31 | ₩81,798 | ₩81,798 | ₩80,623 | ₩81,358 | -0.54% | 11.6만 |
|---|
| 2026.07.30 | ₩82,546 | ₩82,546 | ₩80,810 | ₩81,518 | -1.25% | 6.5만 |
|---|
| 2026.07.29 | ₩82,520 | ₩83,335 | ₩82,186 | ₩82,186 | -0.40% | 5.1만 |
|---|
| 2026.07.28 | ₩82,052 | ₩83,027 | ₩82,052 | ₩82,800 | +0.91% | 12만 |
|---|
| 2026.07.27 | ₩81,491 | ₩81,905 | ₩81,264 | ₩81,705 | +0.26% | 5.6만 |
|---|
| 2026.07.24 | ₩80,422 | ₩81,518 | ₩80,396 | ₩80,770 | +0.43% | 7.9만 |
|---|
| 2026.07.23 | ₩80,409 | ₩80,569 | ₩79,607 | ₩80,075 | -0.42% | 6.9만 |
|---|
| 2026.07.22 | ₩81,237 | ₩81,651 | ₩80,796 | ₩80,997 | -0.30% | 10.1만 |
|---|
| 2026.07.21 | ₩80,810 | ₩81,144 | ₩80,663 | ₩81,090 | +0.35% | 17.1만 |
|---|
| 2026.07.20 | ₩81,251 | ₩81,251 | ₩80,436 | ₩80,583 | -0.82% | 4.9만 |
|---|
| 2026.07.17 | ₩81,451 | ₩82,293 | ₩80,810 | ₩81,224 | -0.28% | 9.1만 |
|---|
| 2026.07.16 | ₩80,690 | ₩82,386 | ₩80,690 | ₩81,945 | +1.56% | 7.4만 |
|---|
| 2026.07.15 | ₩79,821 | ₩81,077 | ₩79,821 | ₩80,556 | +0.92% | 8.6만 |
|---|
| 2026.07.14 | ₩80,022 | ₩80,022 | ₩79,474 | ₩79,688 | -0.42% | 7.3만 |
|---|
| 2026.07.13 | ₩79,621 | ₩80,342 | ₩79,581 | ₩79,848 | +0.29% | 5.9만 |
|---|
| 2026.07.10 | ₩79,247 | ₩79,808 | ₩79,153 | ₩79,501 | +0.32% | 8.7만 |
|---|
| 2026.07.09 | ₩78,338 | ₩79,273 | ₩78,285 | ₩79,033 | +0.89% | 14만 |
|---|
| 2026.07.08 | ₩78,833 | ₩78,833 | ₩77,697 | ₩78,191 | -0.81% | 10.8만 |
|---|
| 2026.07.07 | ₩79,901 | ₩80,182 | ₩79,073 | ₩79,207 | -0.87% | 12만 |
|---|
| 2026.07.06 | ₩79,714 | ₩79,875 | ₩79,180 | ₩79,621 | -0.12% | 5.6만 |
|---|
| 2026.07.02 | ₩79,915 | ₩80,436 | ₩78,926 | ₩79,447 | -0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩79,554 | ₩80,596 | ₩79,394 | ₩79,661 | +0.13% | 13.2만 |
|---|
| 2026.06.30 | ₩79,634 | ₩79,688 | ₩79,020 | ₩79,487 | -0.18% | 6.7만 |
|---|
| 2026.06.29 | ₩79,955 | ₩79,955 | ₩78,926 | ₩79,648 | -0.38% | 6.9만 |
|---|
| 2026.06.26 | ₩78,485 | ₩80,035 | ₩78,485 | ₩80,035 | +1.97% | 8.4만 |
|---|
| 2026.06.25 | ₩78,352 | ₩79,487 | ₩78,312 | ₩78,873 | +0.66% | 6.8만 |
|---|
| 2026.06.24 | ₩77,256 | ₩78,499 | ₩77,256 | ₩78,044 | +1.02% | 25.9만 |
|---|
| 2026.06.23 | ₩76,562 | ₩77,457 | ₩76,481 | ₩77,002 | +0.58% | 5.5만 |
|---|
| 2026.06.22 | ₩77,657 | ₩77,857 | ₩77,083 | ₩77,136 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩77,363 | ₩77,964 | ₩77,176 | ₩77,884 | +0.67% | 3.9만 |
|---|
| 2026.06.17 | ₩77,804 | ₩78,285 | ₩76,281 | ₩76,535 | -1.63% | 5.1만 |
|---|
| 2026.06.16 | ₩78,552 | ₩78,913 | ₩77,724 | ₩77,817 | -0.94% | 6.4만 |
|---|
| 2026.06.15 | ₩79,153 | ₩79,367 | ₩78,058 | ₩78,272 | -1.11% | 8만 |
|---|
| 2026.06.12 | ₩77,804 | ₩79,046 | ₩77,804 | ₩78,525 | +0.93% | 7.7만 |
|---|
| 2026.06.11 | ₩76,655 | ₩77,697 | ₩76,241 | ₩77,684 | +1.34% | 5만 |
|---|
| 2026.06.10 | ₩76,361 | ₩77,163 | ₩76,054 | ₩76,054 | -0.40% | 35.3만 |
|---|
| 2026.06.09 | ₩75,934 | ₩77,256 | ₩75,146 | ₩76,401 | +0.62% | 13.3만 |
|---|
| 2026.06.08 | ₩75,854 | ₩76,535 | ₩75,707 | ₩75,894 | +0.05% | 6.7만 |
|---|
| 2026.06.05 | ₩76,094 | ₩76,308 | ₩74,892 | ₩75,306 | -1.04% | 6.1만 |
|---|
| 2026.06.04 | ₩75,506 | ₩76,268 | ₩75,466 | ₩76,147 | +0.85% | 6.1만 |
|---|
| 2026.06.03 | ₩75,667 | ₩75,667 | ₩75,065 | ₩75,172 | -0.65% | 6.5만 |
|---|
| 2026.06.02 | ₩75,479 | ₩76,201 | ₩75,479 | ₩75,987 | +0.67% | 6.6만 |
|---|
| 2026.06.01 | ₩74,932 | ₩75,760 | ₩74,464 | ₩75,626 | +0.93% | 6만 |
|---|
| 2026.05.29 | ₩75,520 | ₩75,586 | ₩75,146 | ₩75,252 | -0.35% | 3.6만 |
|---|
| 2026.05.28 | ₩75,279 | ₩75,854 | ₩74,999 | ₩75,693 | +0.55% | 5.7만 |
|---|
| 2026.05.27 | ₩74,892 | ₩75,827 | ₩74,892 | ₩75,346 | +0.61% | 5.3만 |
|---|
| 2026.05.26 | ₩74,210 | ₩74,878 | ₩74,210 | ₩74,691 | +0.65% | 7.3만 |
|---|
| 2026.05.22 | ₩73,275 | ₩73,863 | ₩73,222 | ₩73,756 | +0.66% | 6.6만 |
|---|
| 2026.05.21 | ₩72,060 | ₩73,248 | ₩71,378 | ₩73,035 | +1.35% | 36.1만 |
|---|
| 2026.05.20 | ₩71,271 | ₩72,634 | ₩70,764 | ₩72,474 | +1.69% | 6.7만 |
|---|
| 2026.05.19 | ₩71,659 | ₩71,726 | ₩70,951 | ₩71,151 | -0.71% | 7.9만 |
|---|
| 2026.05.18 | ₩71,886 | ₩72,460 | ₩71,605 | ₩72,019 | +0.19% | 8.6만 |
|---|
| 2026.05.15 | ₩72,353 | ₩72,353 | ₩71,605 | ₩71,672 | -0.94% | 5.8만 |
|---|
| 2026.05.14 | ₩72,821 | ₩73,436 | ₩72,607 | ₩72,821 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩72,741 | ₩72,741 | ₩72,073 | ₩72,340 | -0.55% | 4.6만 |
|---|
| 2026.05.12 | ₩73,729 | ₩73,729 | ₩72,380 | ₩72,955 | -1.05% | 7만 |
|---|
| 2026.05.11 | ₩74,985 | ₩74,985 | ₩73,689 | ₩73,689 | -1.73% | 6.5만 |
|---|
| 2026.05.08 | ₩74,758 | ₩74,958 | ₩74,170 | ₩74,865 | +0.14% | 6.3만 |
|---|
| 2026.05.07 | ₩75,119 | ₩75,292 | ₩74,424 | ₩74,544 | -0.76% | 8.5만 |
|---|
| 2026.05.06 | ₩75,025 | ₩75,199 | ₩74,731 | ₩75,025 | 0.00% | 6.3만 |
|---|
| 2026.05.05 | ₩74,023 | ₩74,852 | ₩74,023 | ₩74,651 | +0.85% | 9.1만 |
|---|
| 2026.05.04 | ₩74,691 | ₩74,812 | ₩73,355 | ₩73,770 | -1.23% | 6만 |
|---|
| 2026.05.01 | ₩75,079 | ₩75,199 | ₩74,691 | ₩74,932 | -0.20% | 7.8만 |
|---|
| 2026.04.30 | ₩73,623 | ₩74,972 | ₩73,623 | ₩74,731 | +1.51% | 8만 |
|---|
| 2026.04.29 | ₩73,997 | ₩74,291 | ₩73,436 | ₩73,703 | -0.40% | 9.4만 |
|---|
| 2026.04.28 | ₩74,357 | ₩74,518 | ₩73,943 | ₩74,023 | -0.45% | 14.9만 |
|---|
| 2026.04.27 | ₩73,983 | ₩74,518 | ₩73,983 | ₩74,077 | +0.13% | 7.7만 |
|---|
| 2026.04.24 | ₩73,569 | ₩73,863 | ₩73,155 | ₩73,770 | +0.27% | 9.1만 |
|---|
| 2026.04.23 | ₩73,556 | ₩73,663 | ₩72,434 | ₩73,302 | -0.35% | 5.6만 |
|---|
| 2026.04.22 | ₩74,037 | ₩74,037 | ₩73,155 | ₩73,409 | -0.85% | 3.7만 |
|---|
| 2026.04.21 | ₩74,170 | ₩74,611 | ₩73,142 | ₩73,382 | -1.06% | 8만 |
|---|
| 2026.04.20 | ₩72,981 | ₩74,037 | ₩72,981 | ₩73,890 | +1.24% | 9.8만 |
|---|
| 2026.04.17 | ₩72,460 | ₩73,916 | ₩72,460 | ₩73,342 | +1.22% | 7.7만 |
|---|
| 2026.04.16 | ₩71,418 | ₩71,926 | ₩71,311 | ₩71,699 | +0.39% | 5.3만 |
|---|
| 2026.04.15 | ₩71,405 | ₩71,619 | ₩71,058 | ₩71,445 | +0.06% | 7.7만 |
|---|
| 2026.04.14 | ₩71,351 | ₩71,712 | ₩71,044 | ₩71,445 | +0.13% | 10.8만 |
|---|
| 2026.04.13 | ₩69,815 | ₩71,351 | ₩69,695 | ₩71,311 | +2.14% | 6.1만 |
|---|
| 2026.04.10 | ₩70,550 | ₩70,630 | ₩69,869 | ₩70,136 | -0.59% | 4.2만 |
|---|
| 2026.04.09 | ₩69,628 | ₩70,697 | ₩69,521 | ₩70,456 | +1.19% | 5.9만 |
|---|
| 2026.04.08 | ₩70,082 | ₩70,510 | ₩69,762 | ₩69,962 | -0.17% | 4.6만 |
|---|
| 2026.04.07 | ₩68,038 | ₩68,426 | ₩67,691 | ₩68,306 | +0.39% | 7.7만 |
|---|
| 2026.04.06 | ₩67,571 | ₩68,292 | ₩67,411 | ₩68,225 | +0.97% | 7.9만 |
|---|
| 2026.04.02 | ₩66,756 | ₩68,199 | ₩66,409 | ₩67,758 | +1.50% | 4.6만 |
|---|
| 2026.04.01 | ₩67,584 | ₩68,159 | ₩67,451 | ₩67,517 | -0.10% | 6.7만 |
|---|
| 2026.03.31 | ₩66,502 | ₩67,918 | ₩66,181 | ₩67,437 | +1.41% | 4.9만 |
|---|
| 2026.03.30 | ₩66,689 | ₩66,689 | ₩65,500 | ₩65,727 | -1.44% | 6.4만 |
|---|
| 2026.03.27 | ₩66,890 | ₩66,956 | ₩65,901 | ₩66,168 | -1.08% | 10.1만 |
|---|
| 2026.03.26 | ₩66,996 | ₩68,145 | ₩66,996 | ₩67,330 | +0.50% | 11.6만 |
|---|
| 2026.03.25 | ₩67,437 | ₩67,745 | ₩66,502 | ₩67,571 | +0.20% | 9.9만 |
|---|
| 2026.03.24 | ₩65,674 | ₩67,170 | ₩65,674 | ₩66,716 | +1.59% | 10.9만 |
|---|
| 2026.03.23 | ₩65,847 | ₩67,117 | ₩65,834 | ₩66,141 | +0.45% | 13만 |
|---|
| 2026.03.20 | ₩66,021 | ₩66,021 | ₩64,578 | ₩64,872 | -1.74% | 4.3만 |
|---|
| 2026.03.19 | ₩65,246 | ₩66,502 | ₩65,246 | ₩66,048 | +1.23% | 5.2만 |
|---|
| 2026.03.18 | ₩66,262 | ₩66,609 | ₩65,741 | ₩65,741 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩66,515 | ₩67,210 | ₩66,502 | ₩66,556 | +0.06% | 8.8만 |
|---|
| 2026.03.16 | ₩66,248 | ₩66,729 | ₩65,901 | ₩65,901 | -0.52% | 15.1만 |
|---|
| 2026.03.13 | ₩66,328 | ₩66,382 | ₩65,473 | ₩65,781 | -0.83% | 7.1만 |
|---|
| 2026.03.12 | ₩66,208 | ₩66,435 | ₩65,727 | ₩65,767 | -0.67% | 9.1만 |
|---|
| 2026.03.11 | ₩66,916 | ₩67,210 | ₩66,355 | ₩67,036 | +0.18% | 8.5만 |
|---|
| 2026.03.10 | ₩67,290 | ₩68,025 | ₩66,622 | ₩66,996 | -0.44% | 8.9만 |
|---|
| 2026.03.09 | ₩66,462 | ₩67,571 | ₩65,006 | ₩67,370 | +1.37% | 10.5만 |
|---|
| 2026.03.06 | ₩67,771 | ₩67,771 | ₩66,689 | ₩67,304 | -0.69% | 9.5만 |
|---|
| 2026.03.05 | ₩69,348 | ₩69,855 | ₩68,412 | ₩68,987 | -0.52% | 6만 |
|---|
| 2026.03.04 | ₩69,949 | ₩70,203 | ₩69,441 | ₩69,922 | -0.04% | 9.9만 |
|---|
| 2026.03.03 | ₩68,412 | ₩69,895 | ₩67,678 | ₩69,521 | +1.62% | 7.7만 |
|---|
| 2026.03.02 | ₩69,267 | ₩70,376 | ₩69,067 | ₩70,096 | +1.20% | 10.8만 |
|---|
| 2026.02.27 | ₩70,149 | ₩70,243 | ₩69,548 | ₩70,109 | -0.06% | 7.7만 |
|---|
| 2026.02.26 | ₩70,323 | ₩70,937 | ₩70,056 | ₩70,830 | +0.72% | 5.9만 |
|---|
| 2026.02.25 | ₩70,790 | ₩70,790 | ₩69,575 | ₩70,189 | -0.85% | 6.6만 |
|---|
| 2026.02.24 | ₩69,935 | ₩70,617 | ₩69,935 | ₩70,256 | +0.46% | 6만 |
|---|
| 2026.02.23 | ₩71,298 | ₩71,298 | ₩69,294 | ₩69,748 | -2.17% | 6.2만 |
|---|
| 2026.02.20 | ₩71,151 | ₩71,966 | ₩70,657 | ₩71,672 | +0.73% | 5.9만 |
|---|
| 2026.02.19 | ₩71,552 | ₩71,632 | ₩71,071 | ₩71,619 | +0.09% | 5.9만 |
|---|
| 2026.02.18 | ₩71,231 | ₩72,407 | ₩71,231 | ₩71,899 | +0.94% | 12.6만 |
|---|
| 2026.02.17 | ₩71,525 | ₩71,726 | ₩70,456 | ₩71,205 | -0.45% | 6.3만 |
|---|
| 2026.02.13 | ₩71,151 | ₩71,819 | ₩70,603 | ₩71,512 | +0.51% | 5만 |
|---|
| 2026.02.12 | ₩72,808 | ₩73,182 | ₩70,042 | ₩70,817 | -2.73% | 16.9만 |
|---|
| 2026.02.11 | ₩73,048 | ₩73,302 | ₩72,193 | ₩72,460 | -0.80% | 7만 |
|---|
| 2026.02.10 | ₩72,727 | ₩73,168 | ₩72,460 | ₩72,581 | -0.20% | 8.2만 |
|---|
| 2026.02.09 | ₩72,941 | ₩73,021 | ₩72,540 | ₩72,701 | -0.33% | 10만 |
|---|
| 2026.02.06 | ₩71,645 | ₩73,289 | ₩71,485 | ₩73,142 | +2.09% | 17.5만 |
|---|
| 2026.02.05 | ₩71,619 | ₩71,953 | ₩70,764 | ₩71,031 | -0.82% | 12.6만 |
|---|
| 2026.02.04 | ₩70,844 | ₩72,140 | ₩70,844 | ₩71,712 | +1.23% | 9.5만 |
|---|
| 2026.02.03 | ₩70,309 | ₩71,351 | ₩69,682 | ₩70,496 | +0.27% | 10.6만 |
|---|
| 2026.02.02 | ₩69,187 | ₩70,657 | ₩69,134 | ₩70,496 | +1.89% | 24.4만 |
|---|
| 2026.01.30 | ₩69,321 | ₩69,788 | ₩68,840 | ₩69,588 | +0.39% | 6만 |
|---|
| 2026.01.29 | ₩69,414 | ₩69,975 | ₩68,933 | ₩69,615 | +0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩70,283 | ₩70,283 | ₩69,067 | ₩69,147 | -1.62% | 6.5만 |
|---|
| 2026.01.27 | ₩69,695 | ₩69,855 | ₩69,374 | ₩69,695 | 0.00% | 6.7만 |
|---|
| 2026.01.26 | ₩70,122 | ₩70,323 | ₩69,615 | ₩69,882 | -0.34% | 7.7만 |
|---|
| 2026.01.23 | ₩70,937 | ₩71,138 | ₩69,869 | ₩70,029 | -1.28% | 8.7만 |
|---|
| 2026.01.22 | ₩71,418 | ₩71,926 | ₩70,937 | ₩71,138 | -0.39% | 10.5만 |
|---|
| 2026.01.21 | ₩69,348 | ₩71,311 | ₩69,348 | ₩71,004 | +2.39% | 17.3만 |
|---|
| 2026.01.20 | ₩69,267 | ₩69,588 | ₩68,813 | ₩69,107 | -0.23% | 9.6만 |
|---|
| 2026.01.16 | ₩70,777 | ₩70,777 | ₩70,216 | ₩70,336 | -0.62% | 6.6만 |
|---|
| 2026.01.15 | ₩69,762 | ₩70,951 | ₩69,762 | ₩70,804 | +1.49% | 8.6만 |
|---|
| 2026.01.14 | ₩69,174 | ₩69,775 | ₩69,174 | ₩69,682 | +0.73% | 7.8만 |
|---|
| 2026.01.13 | ₩69,361 | ₩69,521 | ₩69,014 | ₩69,174 | -0.27% | 7.5만 |
|---|
| 2026.01.12 | ₩68,720 | ₩69,454 | ₩68,332 | ₩69,147 | +0.62% | 8.5만 |
|---|
| 2026.01.09 | ₩68,760 | ₩69,281 | ₩68,159 | ₩69,121 | +0.52% | 10.4만 |
|---|
| 2026.01.08 | ₩66,823 | ₩68,947 | ₩66,796 | ₩68,519 | +2.54% | 9.1만 |
|---|
| 2026.01.07 | ₩67,958 | ₩67,958 | ₩67,063 | ₩67,130 | -1.22% | 9.9만 |
|---|
| 2026.01.06 | ₩66,569 | ₩67,932 | ₩66,275 | ₩67,905 | +2.01% | 13.2만 |
|---|
| 2026.01.05 | ₩65,754 | ₩67,090 | ₩65,567 | ₩66,529 | +1.18% | 9.8만 |
|---|
| 2026.01.02 | ₩65,353 | ₩65,821 | ₩64,886 | ₩65,567 | +0.33% | 12.4만 |
|---|
| 2025.12.31 | ₩65,834 | ₩65,834 | ₩65,046 | ₩65,086 | -1.14% | 5.6만 |
|---|
| 2025.12.30 | ₩65,954 | ₩65,994 | ₩65,607 | ₩65,714 | -0.36% | 8만 |
|---|
| 2025.12.29 | ₩66,088 | ₩66,088 | ₩65,714 | ₩65,981 | -0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩66,168 | ₩66,262 | ₩65,834 | ₩66,262 | +0.14% | 6.6만 |
|---|
| 2025.12.24 | ₩65,821 | ₩66,222 | ₩65,727 | ₩66,208 | +0.59% | 4.8만 |
|---|
| 2025.12.23 | ₩66,141 | ₩66,288 | ₩65,781 | ₩65,901 | -0.36% | 8.8만 |
|---|
| 2025.12.22 | ₩66,208 | ₩66,702 | ₩66,168 | ₩66,315 | +0.16% | 22.4만 |
|---|
| 2025.12.19 | ₩66,181 | ₩66,369 | ₩65,994 | ₩66,262 | +0.12% | 7.4만 |
|---|
| 2025.12.18 | ₩66,676 | ₩66,876 | ₩66,008 | ₩66,235 | -0.66% | 8.9만 |
|---|
| 2025.12.17 | ₩66,275 | ₩66,970 | ₩65,928 | ₩66,048 | -0.34% | 4.6만 |
|---|
| 2025.12.16 | ₩66,515 | ₩66,849 | ₩65,888 | ₩66,141 | -0.56% | 10.2만 |
|---|
| 2025.12.15 | ₩67,491 | ₩67,491 | ₩66,462 | ₩66,743 | -1.11% | 6.1만 |
|---|
| 2025.12.12 | ₩67,691 | ₩67,851 | ₩66,796 | ₩66,970 | -1.07% | 4.3만 |
|---|
| 2025.12.11 | ₩66,769 | ₩67,664 | ₩66,769 | ₩67,571 | +1.20% | 8.1만 |
|---|
| 2025.12.10 | ₩65,554 | ₩67,277 | ₩65,554 | ₩66,823 | +1.94% | 8.6만 |
|---|
| 2025.12.09 | ₩65,059 | ₩65,941 | ₩65,059 | ₩65,554 | +0.76% | 6.3만 |
|---|
| 2025.12.08 | ₩65,754 | ₩65,754 | ₩65,220 | ₩65,246 | -0.77% | 8.5만 |
|---|
| 2025.12.05 | ₩65,741 | ₩66,088 | ₩65,500 | ₩65,527 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩65,767 | ₩65,888 | ₩65,420 | ₩65,620 | -0.22% | 5.8만 |
|---|
| 2025.12.03 | ₩65,246 | ₩66,035 | ₩65,180 | ₩65,794 | +0.84% | 9.5만 |
|---|
| 2025.12.02 | ₩65,380 | ₩65,380 | ₩64,886 | ₩65,099 | -0.43% | 8.4만 |
|---|
| 2025.12.01 | ₩64,445 | ₩65,367 | ₩64,445 | ₩64,846 | +0.62% | 14.5만 |
|---|
| 2025.11.28 | ₩65,300 | ₩65,326 | ₩64,939 | ₩65,113 | -0.29% | 1.8만 |
|---|
| 2025.11.26 | ₩64,605 | ₩65,741 | ₩64,605 | ₩65,166 | +0.87% | 8만 |
|---|
| 2025.11.25 | ₩63,082 | ₩64,792 | ₩62,962 | ₩64,685 | +2.54% | 9.7만 |
|---|
| 2025.11.24 | ₩61,960 | ₩62,641 | ₩61,720 | ₩62,548 | +0.95% | 11.5만 |
|---|
| 2025.11.21 | ₩60,130 | ₩62,254 | ₩60,103 | ₩61,947 | +3.02% | 9만 |
|---|
| 2025.11.20 | ₩61,760 | ₩61,853 | ₩59,716 | ₩59,716 | -3.31% | 8.1만 |
|---|
| 2025.11.19 | ₩61,105 | ₩61,426 | ₩60,611 | ₩60,798 | -0.50% | 7만 |
|---|
| 2025.11.18 | ₩60,557 | ₩61,439 | ₩60,544 | ₩61,038 | +0.79% | 10.9만 |
|---|
| 2025.11.17 | ₩62,588 | ₩62,655 | ₩60,958 | ₩61,118 | -2.35% | 8.6만 |
|---|
| 2025.11.14 | ₩62,120 | ₩62,908 | ₩62,120 | ₩62,762 | +1.03% | 11.4만 |
|---|
| 2025.11.13 | ₩63,817 | ₩64,284 | ₩62,628 | ₩62,935 | -1.38% | 4만 |
|---|
| 2025.11.12 | ₩64,151 | ₩64,792 | ₩64,031 | ₩64,138 | -0.02% | 6.3만 |
|---|
| 2025.11.11 | ₩63,991 | ₩64,271 | ₩63,817 | ₩64,057 | +0.10% | 11.1만 |
|---|
| 2025.11.10 | ₩64,284 | ₩64,284 | ₩63,603 | ₩63,964 | -0.50% | 6.2만 |
|---|
| 2025.11.07 | ₩62,508 | ₩63,389 | ₩62,508 | ₩63,389 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩63,723 | ₩63,844 | ₩62,681 | ₩62,815 | -1.43% | 6.1만 |
|---|
| 2025.11.05 | ₩63,162 | ₩64,218 | ₩62,975 | ₩63,844 | +1.08% | 8.7만 |
|---|
| 2025.11.04 | ₩62,708 | ₩63,443 | ₩62,708 | ₩62,882 | +0.28% | 8.8만 |
|---|
| 2025.11.03 | ₩63,429 | ₩63,643 | ₩62,641 | ₩63,643 | +0.34% | 15.5만 |
|---|
| 2025.10.31 | ₩63,096 | ₩63,523 | ₩62,668 | ₩63,456 | +0.57% | 11.2만 |
|---|
| 2025.10.30 | ₩63,697 | ₩64,311 | ₩63,149 | ₩63,323 | -0.59% | 12.4만 |
|---|
| 2025.10.29 | ₩64,832 | ₩65,367 | ₩63,790 | ₩64,258 | -0.89% | 14.1만 |
|---|
| 2025.10.28 | ₩65,326 | ₩65,420 | ₩64,712 | ₩65,019 | -0.47% | 6.2만 |
|---|
| 2025.10.27 | ₩66,128 | ₩66,128 | ₩65,260 | ₩65,554 | -0.87% | 6.5만 |
|---|
| 2025.10.24 | ₩65,821 | ₩66,021 | ₩65,554 | ₩65,554 | -0.41% | 9만 |
|---|
| 2025.10.23 | ₩64,725 | ₩65,246 | ₩64,445 | ₩65,180 | +0.70% | 12만 |
|---|
| 2025.10.22 | ₩64,672 | ₩65,046 | ₩63,937 | ₩64,485 | -0.29% | 7.3만 |
|---|
| 2025.10.21 | ₩64,431 | ₩65,153 | ₩64,271 | ₩64,819 | +0.60% | 7.4만 |
|---|
| 2025.10.20 | ₩64,084 | ₩64,605 | ₩64,084 | ₩64,485 | +0.63% | 8.2만 |
|---|
| 2025.10.17 | ₩63,443 | ₩63,924 | ₩63,256 | ₩63,643 | +0.32% | 4.7만 |
|---|
| 2025.10.16 | ₩64,699 | ₩64,752 | ₩63,429 | ₩63,723 | -1.51% | 8.4만 |
|---|
| 2025.10.15 | ₩64,685 | ₩65,246 | ₩64,031 | ₩64,578 | -0.17% | 8만 |
|---|
| 2025.10.14 | ₩62,107 | ₩64,445 | ₩62,107 | ₩64,071 | +3.16% | 7.1만 |
|---|
| 2025.10.13 | ₩62,588 | ₩63,109 | ₩62,588 | ₩63,015 | +0.68% | 6.2만 |
|---|
| 2025.10.10 | ₩64,031 | ₩64,071 | ₩61,746 | ₩61,760 | -3.55% | 12.8만 |
|---|