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 | ₩76,683 | ₩76,683 | ₩76,268 | ₩76,349 | -0.44% | 16.1만 |
| 2026.10.08 | ₩75,813 | ₩76,724 | ₩75,492 | ₩76,683 | +1.15% | 15.4만 |
| 2026.10.07 | ₩76,456 | ₩76,469 | ₩75,693 | ₩76,148 | -0.40% | 17.2만 |
| 2026.10.06 | ₩77,273 | ₩77,500 | ₩76,884 | ₩77,032 | -0.31% | 8.4만 |
| 2026.10.05 | ₩76,536 | ₩77,313 | ₩75,853 | ₩77,018 | +0.63% | 10.4만 |
| 2026.10.02 | ₩76,884 | ₩77,152 | ₩76,402 | ₩76,590 | -0.38% | 12만 |
| 2026.10.01 | ₩75,157 | ₩76,282 | ₩74,822 | ₩76,121 | +1.28% | 14만 |
| 2026.09.30 | ₩76,215 | ₩76,215 | ₩75,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,277 |
| -1.23% |
| 7.2만 |
| 2026.09.29 | ₩76,134 | ₩76,242 | ₩75,438 | ₩75,934 | -0.26% | 11.6만 |
|---|
| 2026.09.28 | ₩76,469 | ₩76,657 | ₩75,759 | ₩76,148 | -0.42% | 14.6만 |
|---|
| 2026.09.25 | ₩76,737 | ₩77,165 | ₩76,335 | ₩76,898 | +0.21% | 11.4만 |
|---|
| 2026.09.24 | ₩76,965 | ₩77,032 | ₩76,148 | ₩76,576 | -0.50% | 16.4만 |
|---|
| 2026.09.23 | ₩77,701 | ₩77,862 | ₩76,965 | ₩77,005 | -0.90% | 7.4만 |
|---|
| 2026.09.22 | ₩78,304 | ₩78,598 | ₩77,768 | ₩77,996 | -0.39% | 9.5만 |
|---|
| 2026.09.21 | ₩77,875 | ₩77,875 | ₩77,299 | ₩77,580 | -0.38% | 9.3만 |
|---|
| 2026.09.18 | ₩78,170 | ₩78,210 | ₩77,339 | ₩77,728 | -0.57% | 9.4만 |
|---|
| 2026.09.17 | ₩79,522 | ₩79,522 | ₩78,437 | ₩78,437 | -1.36% | 7.3만 |
|---|
| 2026.09.16 | ₩79,227 | ₩79,629 | ₩78,022 | ₩78,665 | -0.71% | 10.8만 |
|---|
| 2026.09.15 | ₩79,589 | ₩79,589 | ₩79,040 | ₩79,107 | -0.61% | 12.4만 |
|---|
| 2026.09.14 | ₩79,616 | ₩80,232 | ₩79,495 | ₩79,763 | +0.18% | 6.1만 |
|---|
| 2026.09.11 | ₩80,017 | ₩80,084 | ₩79,509 | ₩79,763 | -0.32% | 18.5만 |
|---|
| 2026.09.10 | ₩79,643 | ₩79,683 | ₩79,040 | ₩79,254 | -0.49% | 7.3만 |
|---|
| 2026.09.09 | ₩80,459 | ₩80,566 | ₩79,736 | ₩79,830 | -0.78% | 6.6만 |
|---|
| 2026.09.08 | ₩81,879 | ₩82,079 | ₩80,633 | ₩80,700 | -1.44% | 8.3만 |
|---|
| 2026.09.04 | ₩81,316 | ₩82,173 | ₩81,169 | ₩82,146 | +1.02% | 12.6만 |
|---|
| 2026.09.03 | ₩81,852 | ₩81,892 | ₩81,008 | ₩81,611 | -0.29% | 7.4만 |
|---|
| 2026.09.02 | ₩80,540 | ₩81,731 | ₩80,540 | ₩81,289 | +0.93% | 11.8만 |
|---|
| 2026.09.01 | ₩80,767 | ₩81,289 | ₩80,192 | ₩80,258 | -0.63% | 8.7만 |
|---|
| 2026.08.31 | ₩81,731 | ₩81,745 | ₩81,008 | ₩81,223 | -0.62% | 8.6만 |
|---|
| 2026.08.28 | ₩82,187 | ₩82,535 | ₩81,758 | ₩81,825 | -0.44% | 5.7만 |
|---|
| 2026.08.27 | ₩81,905 | ₩82,200 | ₩81,584 | ₩81,959 | +0.07% | 6.8만 |
|---|
| 2026.08.26 | ₩81,892 | ₩82,254 | ₩81,597 | ₩82,053 | +0.20% | 5.9만 |
|---|
| 2026.08.25 | ₩82,227 | ₩82,227 | ₩81,490 | ₩81,959 | -0.33% | 9.6만 |
|---|
| 2026.08.24 | ₩82,267 | ₩82,481 | ₩81,691 | ₩81,972 | -0.36% | 7.1만 |
|---|
| 2026.08.21 | ₩81,838 | ₩82,280 | ₩81,624 | ₩82,200 | +0.44% | 6.1만 |
|---|
| 2026.08.20 | ₩81,530 | ₩81,972 | ₩81,303 | ₩81,370 | -0.20% | 5.9만 |
|---|
| 2026.08.19 | ₩82,280 | ₩83,164 | ₩82,267 | ₩82,320 | +0.05% | 8.6만 |
|---|
| 2026.08.18 | ₩82,481 | ₩82,695 | ₩81,691 | ₩81,718 | -0.93% | 6.8만 |
|---|
| 2026.08.17 | ₩83,003 | ₩83,017 | ₩82,454 | ₩82,481 | -0.63% | 22.7만 |
|---|
| 2026.08.14 | ₩83,285 | ₩83,566 | ₩83,097 | ₩83,405 | +0.14% | 7.6만 |
|---|
| 2026.08.13 | ₩83,084 | ₩83,392 | ₩82,722 | ₩83,365 | +0.34% | 6.9만 |
|---|
| 2026.08.12 | ₩82,548 | ₩82,695 | ₩81,772 | ₩82,588 | +0.05% | 10.7만 |
|---|
| 2026.08.11 | ₩82,481 | ₩82,936 | ₩82,254 | ₩82,414 | -0.08% | 9.3만 |
|---|
| 2026.08.10 | ₩82,602 | ₩82,762 | ₩82,294 | ₩82,347 | -0.31% | 6만 |
|---|
| 2026.08.07 | ₩82,615 | ₩83,231 | ₩82,347 | ₩82,923 | +0.37% | 5만 |
|---|
| 2026.08.06 | ₩83,271 | ₩83,271 | ₩82,200 | ₩82,347 | -1.11% | 8.5만 |
|---|
| 2026.08.05 | ₩84,168 | ₩84,168 | ₩83,204 | ₩83,218 | -1.13% | 11.8만 |
|---|
| 2026.08.04 | ₩83,003 | ₩84,155 | ₩82,642 | ₩84,101 | +1.32% | 8.8만 |
|---|
| 2026.08.03 | ₩82,200 | ₩83,124 | ₩82,200 | ₩82,829 | +0.77% | 5만 |
|---|
| 2026.07.31 | ₩81,986 | ₩81,986 | ₩80,807 | ₩81,544 | -0.54% | 11.6만 |
|---|
| 2026.07.30 | ₩82,736 | ₩82,736 | ₩80,995 | ₩81,705 | -1.25% | 6.5만 |
|---|
| 2026.07.29 | ₩82,709 | ₩83,526 | ₩82,374 | ₩82,374 | -0.40% | 5.1만 |
|---|
| 2026.07.28 | ₩82,240 | ₩83,218 | ₩82,240 | ₩82,990 | +0.91% | 12만 |
|---|
| 2026.07.27 | ₩81,678 | ₩82,093 | ₩81,450 | ₩81,892 | +0.26% | 5.6만 |
|---|
| 2026.07.24 | ₩80,607 | ₩81,705 | ₩80,580 | ₩80,955 | +0.43% | 7.9만 |
|---|
| 2026.07.23 | ₩80,593 | ₩80,754 | ₩79,790 | ₩80,258 | -0.42% | 6.9만 |
|---|
| 2026.07.22 | ₩81,423 | ₩81,838 | ₩80,982 | ₩81,182 | -0.30% | 10.1만 |
|---|
| 2026.07.21 | ₩80,995 | ₩81,330 | ₩80,848 | ₩81,276 | +0.35% | 17.1만 |
|---|
| 2026.07.20 | ₩81,437 | ₩81,437 | ₩80,620 | ₩80,767 | -0.82% | 4.9만 |
|---|
| 2026.07.17 | ₩81,638 | ₩82,481 | ₩80,995 | ₩81,410 | -0.28% | 9.1만 |
|---|
| 2026.07.16 | ₩80,874 | ₩82,575 | ₩80,874 | ₩82,133 | +1.56% | 7.4만 |
|---|
| 2026.07.15 | ₩80,004 | ₩81,263 | ₩80,004 | ₩80,740 | +0.92% | 8.6만 |
|---|
| 2026.07.14 | ₩80,205 | ₩80,205 | ₩79,656 | ₩79,870 | -0.42% | 7.3만 |
|---|
| 2026.07.13 | ₩79,803 | ₩80,526 | ₩79,763 | ₩80,031 | +0.29% | 5.9만 |
|---|
| 2026.07.10 | ₩79,428 | ₩79,991 | ₩79,335 | ₩79,683 | +0.32% | 8.7만 |
|---|
| 2026.07.09 | ₩78,518 | ₩79,455 | ₩78,464 | ₩79,214 | +0.89% | 14만 |
|---|
| 2026.07.08 | ₩79,013 | ₩79,013 | ₩77,875 | ₩78,370 | -0.81% | 10.8만 |
|---|
| 2026.07.07 | ₩80,084 | ₩80,366 | ₩79,254 | ₩79,388 | -0.87% | 12만 |
|---|
| 2026.07.06 | ₩79,897 | ₩80,058 | ₩79,361 | ₩79,803 | -0.12% | 5.6만 |
|---|
| 2026.07.02 | ₩80,098 | ₩80,620 | ₩79,107 | ₩79,629 | -0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩79,736 | ₩80,781 | ₩79,576 | ₩79,843 | +0.13% | 13.2만 |
|---|
| 2026.06.30 | ₩79,817 | ₩79,870 | ₩79,201 | ₩79,669 | -0.18% | 6.7만 |
|---|
| 2026.06.29 | ₩80,138 | ₩80,138 | ₩79,107 | ₩79,830 | -0.38% | 6.9만 |
|---|
| 2026.06.26 | ₩78,665 | ₩80,218 | ₩78,665 | ₩80,218 | +1.97% | 8.4만 |
|---|
| 2026.06.25 | ₩78,531 | ₩79,669 | ₩78,491 | ₩79,053 | +0.66% | 6.8만 |
|---|
| 2026.06.24 | ₩77,433 | ₩78,678 | ₩77,433 | ₩78,223 | +1.02% | 25.9만 |
|---|
| 2026.06.23 | ₩76,737 | ₩77,634 | ₩76,657 | ₩77,179 | +0.58% | 5.5만 |
|---|
| 2026.06.22 | ₩77,835 | ₩78,036 | ₩77,259 | ₩77,313 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩77,540 | ₩78,143 | ₩77,353 | ₩78,063 | +0.67% | 3.9만 |
|---|
| 2026.06.17 | ₩77,982 | ₩78,464 | ₩76,456 | ₩76,710 | -1.63% | 5.1만 |
|---|
| 2026.06.16 | ₩78,732 | ₩79,094 | ₩77,902 | ₩77,996 | -0.94% | 6.4만 |
|---|
| 2026.06.15 | ₩79,335 | ₩79,549 | ₩78,237 | ₩78,451 | -1.11% | 8만 |
|---|
| 2026.06.12 | ₩77,982 | ₩79,227 | ₩77,982 | ₩78,705 | +0.93% | 7.7만 |
|---|
| 2026.06.11 | ₩76,831 | ₩77,875 | ₩76,416 | ₩77,862 | +1.34% | 5만 |
|---|
| 2026.06.10 | ₩76,536 | ₩77,339 | ₩76,228 | ₩76,228 | -0.40% | 35.3만 |
|---|
| 2026.06.09 | ₩76,108 | ₩77,433 | ₩75,318 | ₩76,576 | +0.62% | 13.3만 |
|---|
| 2026.06.08 | ₩76,027 | ₩76,710 | ₩75,880 | ₩76,067 | +0.05% | 6.7만 |
|---|
| 2026.06.05 | ₩76,268 | ₩76,483 | ₩75,063 | ₩75,478 | -1.04% | 6.1만 |
|---|
| 2026.06.04 | ₩75,679 | ₩76,442 | ₩75,639 | ₩76,322 | +0.85% | 6.1만 |
|---|
| 2026.06.03 | ₩75,840 | ₩75,840 | ₩75,237 | ₩75,344 | -0.65% | 6.5만 |
|---|
| 2026.06.02 | ₩75,652 | ₩76,375 | ₩75,652 | ₩76,161 | +0.67% | 6.6만 |
|---|
| 2026.06.01 | ₩75,103 | ₩75,934 | ₩74,635 | ₩75,800 | +0.93% | 6만 |
|---|
| 2026.05.29 | ₩75,693 | ₩75,759 | ₩75,318 | ₩75,425 | -0.35% | 3.6만 |
|---|
| 2026.05.28 | ₩75,452 | ₩76,027 | ₩75,170 | ₩75,867 | +0.55% | 5.7만 |
|---|
| 2026.05.27 | ₩75,063 | ₩76,001 | ₩75,063 | ₩75,518 | +0.61% | 5.3만 |
|---|
| 2026.05.26 | ₩74,380 | ₩75,050 | ₩74,380 | ₩74,862 | +0.65% | 7.3만 |
|---|
| 2026.05.22 | ₩73,443 | ₩74,032 | ₩73,389 | ₩73,925 | +0.66% | 6.6만 |
|---|
| 2026.05.21 | ₩72,225 | ₩73,416 | ₩71,542 | ₩73,202 | +1.35% | 36.1만 |
|---|
| 2026.05.20 | ₩71,435 | ₩72,800 | ₩70,926 | ₩72,640 | +1.69% | 6.7만 |
|---|
| 2026.05.19 | ₩71,823 | ₩71,890 | ₩71,113 | ₩71,314 | -0.71% | 7.9만 |
|---|
| 2026.05.18 | ₩72,051 | ₩72,626 | ₩71,769 | ₩72,184 | +0.19% | 8.6만 |
|---|
| 2026.05.15 | ₩72,519 | ₩72,519 | ₩71,769 | ₩71,836 | -0.94% | 5.8만 |
|---|
| 2026.05.14 | ₩72,988 | ₩73,604 | ₩72,774 | ₩72,988 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩72,907 | ₩72,907 | ₩72,238 | ₩72,506 | -0.55% | 4.6만 |
|---|
| 2026.05.12 | ₩73,898 | ₩73,898 | ₩72,546 | ₩73,122 | -1.05% | 7만 |
|---|
| 2026.05.11 | ₩75,157 | ₩75,157 | ₩73,858 | ₩73,858 | -1.73% | 6.5만 |
|---|
| 2026.05.08 | ₩74,929 | ₩75,130 | ₩74,340 | ₩75,036 | +0.14% | 6.3만 |
|---|
| 2026.05.07 | ₩75,291 | ₩75,465 | ₩74,595 | ₩74,715 | -0.76% | 8.5만 |
|---|
| 2026.05.06 | ₩75,197 | ₩75,371 | ₩74,903 | ₩75,197 | 0.00% | 6.3만 |
|---|
| 2026.05.05 | ₩74,193 | ₩75,023 | ₩74,193 | ₩74,822 | +0.85% | 9.1만 |
|---|
| 2026.05.04 | ₩74,862 | ₩74,983 | ₩73,523 | ₩73,938 | -1.23% | 6만 |
|---|
| 2026.05.01 | ₩75,251 | ₩75,371 | ₩74,862 | ₩75,103 | -0.20% | 7.8만 |
|---|
| 2026.04.30 | ₩73,791 | ₩75,144 | ₩73,791 | ₩74,903 | +1.51% | 8만 |
|---|
| 2026.04.29 | ₩74,166 | ₩74,461 | ₩73,604 | ₩73,872 | -0.40% | 9.4만 |
|---|
| 2026.04.28 | ₩74,528 | ₩74,688 | ₩74,113 | ₩74,193 | -0.45% | 14.9만 |
|---|
| 2026.04.27 | ₩74,153 | ₩74,688 | ₩74,153 | ₩74,246 | +0.13% | 7.7만 |
|---|
| 2026.04.24 | ₩73,738 | ₩74,032 | ₩73,323 | ₩73,938 | +0.27% | 9.1만 |
|---|
| 2026.04.23 | ₩73,724 | ₩73,831 | ₩72,599 | ₩73,470 | -0.35% | 5.6만 |
|---|
| 2026.04.22 | ₩74,206 | ₩74,206 | ₩73,323 | ₩73,577 | -0.85% | 3.7만 |
|---|
| 2026.04.21 | ₩74,340 | ₩74,782 | ₩73,309 | ₩73,550 | -1.06% | 8만 |
|---|
| 2026.04.20 | ₩73,148 | ₩74,206 | ₩73,148 | ₩74,059 | +1.24% | 9.8만 |
|---|
| 2026.04.17 | ₩72,626 | ₩74,086 | ₩72,626 | ₩73,510 | +1.22% | 7.7만 |
|---|
| 2026.04.16 | ₩71,582 | ₩72,091 | ₩71,475 | ₩71,863 | +0.39% | 5.3만 |
|---|
| 2026.04.15 | ₩71,568 | ₩71,783 | ₩71,220 | ₩71,609 | +0.06% | 7.7만 |
|---|
| 2026.04.14 | ₩71,515 | ₩71,876 | ₩71,207 | ₩71,609 | +0.13% | 10.8만 |
|---|
| 2026.04.13 | ₩69,975 | ₩71,515 | ₩69,855 | ₩71,475 | +2.14% | 6.1만 |
|---|
| 2026.04.10 | ₩70,712 | ₩70,792 | ₩70,029 | ₩70,296 | -0.59% | 4.2만 |
|---|
| 2026.04.09 | ₩69,788 | ₩70,859 | ₩69,681 | ₩70,618 | +1.19% | 5.9만 |
|---|
| 2026.04.08 | ₩70,243 | ₩70,671 | ₩69,922 | ₩70,122 | -0.17% | 4.6만 |
|---|
| 2026.04.07 | ₩68,194 | ₩68,583 | ₩67,846 | ₩68,462 | +0.39% | 7.7만 |
|---|
| 2026.04.06 | ₩67,726 | ₩68,449 | ₩67,565 | ₩68,382 | +0.97% | 7.9만 |
|---|
| 2026.04.02 | ₩66,909 | ₩68,355 | ₩66,561 | ₩67,913 | +1.50% | 4.6만 |
|---|
| 2026.04.01 | ₩67,739 | ₩68,315 | ₩67,605 | ₩67,672 | -0.10% | 6.7만 |
|---|
| 2026.03.31 | ₩66,654 | ₩68,074 | ₩66,333 | ₩67,592 | +1.41% | 4.9만 |
|---|
| 2026.03.30 | ₩66,842 | ₩66,842 | ₩65,650 | ₩65,878 | -1.44% | 6.4만 |
|---|
| 2026.03.27 | ₩67,043 | ₩67,110 | ₩66,052 | ₩66,320 | -1.08% | 10.1만 |
|---|
| 2026.03.26 | ₩67,150 | ₩68,301 | ₩67,150 | ₩67,485 | +0.50% | 11.6만 |
|---|
| 2026.03.25 | ₩67,592 | ₩67,900 | ₩66,654 | ₩67,726 | +0.20% | 9.9만 |
|---|
| 2026.03.24 | ₩65,824 | ₩67,324 | ₩65,824 | ₩66,869 | +1.59% | 10.9만 |
|---|
| 2026.03.23 | ₩65,998 | ₩67,270 | ₩65,985 | ₩66,293 | +0.45% | 13만 |
|---|
| 2026.03.20 | ₩66,172 | ₩66,172 | ₩64,726 | ₩65,021 | -1.74% | 4.3만 |
|---|
| 2026.03.19 | ₩65,396 | ₩66,654 | ₩65,396 | ₩66,199 | +1.23% | 5.2만 |
|---|
| 2026.03.18 | ₩66,413 | ₩66,762 | ₩65,891 | ₩65,891 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩66,668 | ₩67,364 | ₩66,654 | ₩66,708 | +0.06% | 8.8만 |
|---|
| 2026.03.16 | ₩66,400 | ₩66,882 | ₩66,052 | ₩66,052 | -0.52% | 15.1만 |
|---|
| 2026.03.13 | ₩66,480 | ₩66,534 | ₩65,623 | ₩65,931 | -0.83% | 7.1만 |
|---|
| 2026.03.12 | ₩66,360 | ₩66,587 | ₩65,878 | ₩65,918 | -0.67% | 9.1만 |
|---|
| 2026.03.11 | ₩67,070 | ₩67,364 | ₩66,507 | ₩67,190 | +0.18% | 8.5만 |
|---|
| 2026.03.10 | ₩67,444 | ₩68,181 | ₩66,775 | ₩67,150 | -0.44% | 8.9만 |
|---|
| 2026.03.09 | ₩66,614 | ₩67,726 | ₩65,155 | ₩67,525 | +1.37% | 10.5만 |
|---|
| 2026.03.06 | ₩67,926 | ₩67,926 | ₩66,842 | ₩67,458 | -0.69% | 9.5만 |
|---|
| 2026.03.05 | ₩69,506 | ₩70,015 | ₩68,569 | ₩69,145 | -0.52% | 6만 |
|---|
| 2026.03.04 | ₩70,109 | ₩70,363 | ₩69,600 | ₩70,082 | -0.04% | 9.9만 |
|---|
| 2026.03.03 | ₩68,569 | ₩70,055 | ₩67,833 | ₩69,681 | +1.62% | 7.7만 |
|---|
| 2026.03.02 | ₩69,426 | ₩70,537 | ₩69,225 | ₩70,256 | +1.20% | 10.8만 |
|---|
| 2026.02.27 | ₩70,310 | ₩70,404 | ₩69,707 | ₩70,270 | -0.06% | 7.7만 |
|---|
| 2026.02.26 | ₩70,484 | ₩71,100 | ₩70,216 | ₩70,993 | +0.72% | 5.9만 |
|---|
| 2026.02.25 | ₩70,953 | ₩70,953 | ₩69,734 | ₩70,350 | -0.85% | 6.6만 |
|---|
| 2026.02.24 | ₩70,096 | ₩70,778 | ₩70,096 | ₩70,417 | +0.46% | 6만 |
|---|
| 2026.02.23 | ₩71,461 | ₩71,461 | ₩69,453 | ₩69,908 | -2.17% | 6.2만 |
|---|
| 2026.02.20 | ₩71,314 | ₩72,131 | ₩70,819 | ₩71,836 | +0.73% | 5.9만 |
|---|
| 2026.02.19 | ₩71,716 | ₩71,796 | ₩71,234 | ₩71,783 | +0.09% | 5.9만 |
|---|
| 2026.02.18 | ₩71,394 | ₩72,573 | ₩71,394 | ₩72,064 | +0.94% | 12.6만 |
|---|
| 2026.02.17 | ₩71,689 | ₩71,890 | ₩70,618 | ₩71,368 | -0.45% | 6.3만 |
|---|
| 2026.02.13 | ₩71,314 | ₩71,984 | ₩70,765 | ₩71,676 | +0.51% | 5만 |
|---|
| 2026.02.12 | ₩72,974 | ₩73,349 | ₩70,203 | ₩70,979 | -2.73% | 16.9만 |
|---|
| 2026.02.11 | ₩73,215 | ₩73,470 | ₩72,358 | ₩72,626 | -0.80% | 7만 |
|---|
| 2026.02.10 | ₩72,894 | ₩73,336 | ₩72,626 | ₩72,747 | -0.20% | 8.2만 |
|---|
| 2026.02.09 | ₩73,108 | ₩73,189 | ₩72,707 | ₩72,867 | -0.33% | 10만 |
|---|
| 2026.02.06 | ₩71,809 | ₩73,456 | ₩71,649 | ₩73,309 | +2.09% | 17.5만 |
|---|
| 2026.02.05 | ₩71,783 | ₩72,117 | ₩70,926 | ₩71,194 | -0.82% | 12.6만 |
|---|
| 2026.02.04 | ₩71,006 | ₩72,305 | ₩71,006 | ₩71,876 | +1.23% | 9.5만 |
|---|
| 2026.02.03 | ₩70,471 | ₩71,515 | ₩69,841 | ₩70,658 | +0.27% | 10.6만 |
|---|
| 2026.02.02 | ₩69,346 | ₩70,819 | ₩69,292 | ₩70,658 | +1.89% | 24.4만 |
|---|
| 2026.01.30 | ₩69,480 | ₩69,948 | ₩68,998 | ₩69,747 | +0.39% | 6만 |
|---|
| 2026.01.29 | ₩69,573 | ₩70,136 | ₩69,091 | ₩69,774 | +0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩70,444 | ₩70,444 | ₩69,225 | ₩69,306 | -1.62% | 6.5만 |
|---|
| 2026.01.27 | ₩69,855 | ₩70,015 | ₩69,533 | ₩69,855 | 0.00% | 6.7만 |
|---|
| 2026.01.26 | ₩70,283 | ₩70,484 | ₩69,774 | ₩70,042 | -0.34% | 7.7만 |
|---|
| 2026.01.23 | ₩71,100 | ₩71,301 | ₩70,029 | ₩70,189 | -1.28% | 8.7만 |
|---|
| 2026.01.22 | ₩71,582 | ₩72,091 | ₩71,100 | ₩71,301 | -0.39% | 10.5만 |
|---|
| 2026.01.21 | ₩69,506 | ₩71,475 | ₩69,506 | ₩71,167 | +2.39% | 17.3만 |
|---|
| 2026.01.20 | ₩69,426 | ₩69,747 | ₩68,971 | ₩69,265 | -0.23% | 9.6만 |
|---|
| 2026.01.16 | ₩70,939 | ₩70,939 | ₩70,377 | ₩70,497 | -0.62% | 6.6만 |
|---|
| 2026.01.15 | ₩69,922 | ₩71,113 | ₩69,922 | ₩70,966 | +1.49% | 8.6만 |
|---|
| 2026.01.14 | ₩69,332 | ₩69,935 | ₩69,332 | ₩69,841 | +0.73% | 7.8만 |
|---|
| 2026.01.13 | ₩69,520 | ₩69,681 | ₩69,172 | ₩69,332 | -0.27% | 7.5만 |
|---|
| 2026.01.12 | ₩68,877 | ₩69,614 | ₩68,489 | ₩69,306 | +0.62% | 8.5만 |
|---|
| 2026.01.09 | ₩68,917 | ₩69,440 | ₩68,315 | ₩69,279 | +0.52% | 10.4만 |
|---|
| 2026.01.08 | ₩66,976 | ₩69,105 | ₩66,949 | ₩68,676 | +2.54% | 9.1만 |
|---|
| 2026.01.07 | ₩68,114 | ₩68,114 | ₩67,217 | ₩67,284 | -1.22% | 9.9만 |
|---|
| 2026.01.06 | ₩66,721 | ₩68,087 | ₩66,427 | ₩68,060 | +2.01% | 13.2만 |
|---|
| 2026.01.05 | ₩65,905 | ₩67,244 | ₩65,717 | ₩66,681 | +1.18% | 9.8만 |
|---|
| 2026.01.02 | ₩65,503 | ₩65,972 | ₩65,034 | ₩65,717 | +0.33% | 12.4만 |
|---|
| 2025.12.31 | ₩65,985 | ₩65,985 | ₩65,195 | ₩65,235 | -1.14% | 5.6만 |
|---|
| 2025.12.30 | ₩66,105 | ₩66,146 | ₩65,757 | ₩65,864 | -0.36% | 8만 |
|---|
| 2025.12.29 | ₩66,239 | ₩66,239 | ₩65,864 | ₩66,132 | -0.16% | 6.8만 |
|---|
| 2025.12.26 | ₩66,320 | ₩66,413 | ₩65,985 | ₩66,413 | +0.14% | 6.6만 |
|---|
| 2025.12.24 | ₩65,972 | ₩66,373 | ₩65,878 | ₩66,360 | +0.59% | 4.8만 |
|---|
| 2025.12.23 | ₩66,293 | ₩66,440 | ₩65,931 | ₩66,052 | -0.36% | 8.8만 |
|---|
| 2025.12.22 | ₩66,360 | ₩66,855 | ₩66,320 | ₩66,467 | +0.16% | 22.4만 |
|---|
| 2025.12.19 | ₩66,333 | ₩66,521 | ₩66,146 | ₩66,413 | +0.12% | 7.4만 |
|---|
| 2025.12.18 | ₩66,828 | ₩67,029 | ₩66,159 | ₩66,387 | -0.66% | 8.9만 |
|---|
| 2025.12.17 | ₩66,427 | ₩67,123 | ₩66,079 | ₩66,199 | -0.34% | 4.6만 |
|---|
| 2025.12.16 | ₩66,668 | ₩67,003 | ₩66,038 | ₩66,293 | -0.56% | 10.2만 |
|---|
| 2025.12.15 | ₩67,645 | ₩67,645 | ₩66,614 | ₩66,895 | -1.11% | 6.1만 |
|---|
| 2025.12.12 | ₩67,846 | ₩68,007 | ₩66,949 | ₩67,123 | -1.07% | 4.3만 |
|---|
| 2025.12.11 | ₩66,922 | ₩67,819 | ₩66,922 | ₩67,726 | +1.20% | 8.1만 |
|---|
| 2025.12.10 | ₩65,704 | ₩67,431 | ₩65,704 | ₩66,976 | +1.94% | 8.6만 |
|---|
| 2025.12.09 | ₩65,208 | ₩66,092 | ₩65,208 | ₩65,704 | +0.76% | 6.3만 |
|---|
| 2025.12.08 | ₩65,905 | ₩65,905 | ₩65,369 | ₩65,396 | -0.77% | 8.5만 |
|---|
| 2025.12.05 | ₩65,891 | ₩66,239 | ₩65,650 | ₩65,677 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩65,918 | ₩66,038 | ₩65,570 | ₩65,771 | -0.22% | 5.8만 |
|---|
| 2025.12.03 | ₩65,396 | ₩66,186 | ₩65,329 | ₩65,945 | +0.84% | 9.5만 |
|---|
| 2025.12.02 | ₩65,530 | ₩65,530 | ₩65,034 | ₩65,248 | -0.43% | 8.4만 |
|---|
| 2025.12.01 | ₩64,592 | ₩65,516 | ₩64,592 | ₩64,994 | +0.62% | 14.5만 |
|---|
| 2025.11.28 | ₩65,449 | ₩65,476 | ₩65,088 | ₩65,262 | -0.29% | 1.8만 |
|---|
| 2025.11.26 | ₩64,753 | ₩65,891 | ₩64,753 | ₩65,315 | +0.87% | 8만 |
|---|
| 2025.11.25 | ₩63,227 | ₩64,941 | ₩63,106 | ₩64,833 | +2.54% | 9.7만 |
|---|
| 2025.11.24 | ₩62,102 | ₩62,785 | ₩61,861 | ₩62,691 | +0.95% | 11.5만 |
|---|
| 2025.11.21 | ₩60,267 | ₩62,396 | ₩60,241 | ₩62,089 | +3.02% | 9만 |
|---|
| 2025.11.20 | ₩61,901 | ₩61,995 | ₩59,852 | ₩59,852 | -3.31% | 8.1만 |
|---|
| 2025.11.19 | ₩61,245 | ₩61,566 | ₩60,750 | ₩60,937 | -0.50% | 7만 |
|---|
| 2025.11.18 | ₩60,696 | ₩61,580 | ₩60,683 | ₩61,178 | +0.79% | 10.9만 |
|---|
| 2025.11.17 | ₩62,731 | ₩62,798 | ₩61,098 | ₩61,258 | -2.35% | 8.6만 |
|---|
| 2025.11.14 | ₩62,263 | ₩63,053 | ₩62,263 | ₩62,905 | +1.03% | 11.4만 |
|---|
| 2025.11.13 | ₩63,963 | ₩64,432 | ₩62,771 | ₩63,079 | -1.38% | 4만 |
|---|
| 2025.11.12 | ₩64,298 | ₩64,941 | ₩64,177 | ₩64,284 | -0.02% | 6.3만 |
|---|
| 2025.11.11 | ₩64,137 | ₩64,418 | ₩63,963 | ₩64,204 | +0.10% | 11.1만 |
|---|
| 2025.11.10 | ₩64,432 | ₩64,432 | ₩63,749 | ₩64,110 | -0.50% | 6.2만 |
|---|
| 2025.11.07 | ₩62,651 | ₩63,535 | ₩62,651 | ₩63,535 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩63,869 | ₩63,990 | ₩62,825 | ₩62,959 | -1.43% | 6.1만 |
|---|
| 2025.11.05 | ₩63,307 | ₩64,365 | ₩63,120 | ₩63,990 | +1.08% | 8.7만 |
|---|
| 2025.11.04 | ₩62,852 | ₩63,588 | ₩62,852 | ₩63,026 | +0.28% | 8.8만 |
|---|
| 2025.11.03 | ₩63,575 | ₩63,789 | ₩62,785 | ₩63,789 | +0.34% | 15.5만 |
|---|
| 2025.10.31 | ₩63,240 | ₩63,668 | ₩62,812 | ₩63,602 | +0.57% | 11.2만 |
|---|
| 2025.10.30 | ₩63,843 | ₩64,458 | ₩63,294 | ₩63,468 | -0.59% | 12.4만 |
|---|
| 2025.10.29 | ₩64,981 | ₩65,516 | ₩63,936 | ₩64,405 | -0.89% | 14.1만 |
|---|
| 2025.10.28 | ₩65,476 | ₩65,570 | ₩64,860 | ₩65,168 | -0.47% | 6.2만 |
|---|
| 2025.10.27 | ₩66,280 | ₩66,280 | ₩65,409 | ₩65,704 | -0.87% | 6.5만 |
|---|
| 2025.10.24 | ₩65,972 | ₩66,172 | ₩65,704 | ₩65,704 | -0.41% | 9만 |
|---|
| 2025.10.23 | ₩64,874 | ₩65,396 | ₩64,592 | ₩65,329 | +0.70% | 12만 |
|---|
| 2025.10.22 | ₩64,820 | ₩65,195 | ₩64,084 | ₩64,633 | -0.29% | 7.3만 |
|---|
| 2025.10.21 | ₩64,579 | ₩65,302 | ₩64,418 | ₩64,967 | +0.60% | 7.4만 |
|---|
| 2025.10.20 | ₩64,231 | ₩64,753 | ₩64,231 | ₩64,633 | +0.63% | 8.2만 |
|---|
| 2025.10.17 | ₩63,588 | ₩64,070 | ₩63,401 | ₩63,789 | +0.32% | 4.7만 |
|---|
| 2025.10.16 | ₩64,847 | ₩64,900 | ₩63,575 | ₩63,869 | -1.51% | 8.4만 |
|---|
| 2025.10.15 | ₩64,833 | ₩65,396 | ₩64,177 | ₩64,726 | -0.17% | 8만 |
|---|
| 2025.10.14 | ₩62,249 | ₩64,592 | ₩62,249 | ₩64,217 | +3.16% | 7.1만 |
|---|
| 2025.10.13 | ₩62,731 | ₩63,253 | ₩62,731 | ₩63,160 | +0.68% | 6.2만 |
|---|
| 2025.10.10 | ₩64,177 | ₩64,217 | ₩61,888 | ₩61,901 | -3.55% | 12.8만 |
|---|