시장 데이터를 불러오는 중
전체 종목
Invesco S&P Spin-Off ETF 과거 주가
Invesco S&P Spin-Off ETF · CSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P Spin-Off ETF · CSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩172,944 | ₩172,998 | ₩171,939 | ₩172,783 | -0.09% | 3.1천 |
| 2026.10.08 | ₩171,402 | ₩172,059 | ₩171,027 | ₩171,845 | +0.26% | 4.8만 |
| 2026.10.07 | ₩173,682 | ₩173,682 | ₩172,408 | ₩172,757 | -0.53% | 1.5만 |
| 2026.10.06 | ₩175,814 | ₩176,458 | ₩174,996 | ₩175,586 | -0.13% | 9천 |
| 2026.10.05 | ₩173,253 | ₩174,755 | ₩172,301 | ₩174,259 | +0.58% | 5천 |
| 2026.10.02 | ₩173,025 | ₩173,025 | ₩172,462 | ₩172,462 | -0.33% | 4.3천 |
| 2026.10.01 | ₩169,699 | ₩171,389 | ₩168,398 | ₩171,389 | +1.00% | 3.4천 |
| 2026.09.30 | ₩172,448 | ₩172,448 | ₩169,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,940 |
| -1.45% |
| 2.7천 |
| 2026.09.29 | ₩171,657 | ₩171,791 | ₩170,678 | ₩171,778 | +0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩171,630 | ₩172,113 | ₩170,450 | ₩171,121 | -0.30% | 4.1천 |
|---|
| 2026.09.25 | ₩173,092 | ₩173,347 | ₩172,287 | ₩173,146 | +0.03% | 6.8천 |
|---|
| 2026.09.24 | ₩172,783 | ₩172,783 | ₩171,885 | ₩172,260 | -0.30% | 7.9천 |
|---|
| 2026.09.23 | ₩174,929 | ₩174,929 | ₩173,870 | ₩173,870 | -0.61% | 4천 |
|---|
| 2026.09.22 | ₩174,554 | ₩176,284 | ₩174,554 | ₩175,828 | +0.73% | 1.1만 |
|---|
| 2026.09.21 | ₩174,473 | ₩174,473 | ₩173,374 | ₩174,044 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩171,952 | ₩172,998 | ₩171,644 | ₩172,998 | +0.61% | 1.1만 |
|---|
| 2026.09.17 | ₩173,508 | ₩173,508 | ₩171,268 | ₩171,845 | -0.96% | 9.8천 |
|---|
| 2026.09.16 | ₩170,262 | ₩171,697 | ₩168,881 | ₩170,209 | -0.03% | 6.8천 |
|---|
| 2026.09.15 | ₩170,517 | ₩170,517 | ₩168,935 | ₩169,256 | -0.74% | 7.6천 |
|---|
| 2026.09.14 | ₩171,737 | ₩171,737 | ₩170,222 | ₩170,490 | -0.73% | 9.3천 |
|---|
| 2026.09.11 | ₩174,353 | ₩174,353 | ₩173,226 | ₩173,669 | -0.39% | 5.2천 |
|---|
| 2026.09.10 | ₩172,985 | ₩173,280 | ₩172,247 | ₩172,247 | -0.43% | 4.2천 |
|---|
| 2026.09.09 | ₩176,699 | ₩176,699 | ₩174,607 | ₩174,728 | -1.12% | 1.6만 |
|---|
| 2026.09.08 | ₩178,577 | ₩178,577 | ₩176,793 | ₩176,793 | -1.00% | 6.6천 |
|---|
| 2026.09.04 | ₩174,768 | ₩177,906 | ₩174,768 | ₩177,906 | +1.80% | 3.7천 |
|---|
| 2026.09.03 | ₩174,165 | ₩175,264 | ₩172,797 | ₩174,808 | +0.37% | 5.5천 |
|---|
| 2026.09.02 | ₩173,494 | ₩174,540 | ₩173,494 | ₩173,749 | +0.15% | 5.4천 |
|---|
| 2026.09.01 | ₩174,567 | ₩174,782 | ₩172,555 | ₩172,770 | -1.03% | 6.6천 |
|---|
| 2026.08.31 | ₩175,828 | ₩176,418 | ₩174,889 | ₩175,922 | +0.05% | 1.2만 |
|---|
| 2026.08.28 | ₩177,933 | ₩178,698 | ₩176,445 | ₩176,579 | -0.76% | 5천 |
|---|
| 2026.08.27 | ₩178,899 | ₩179,006 | ₩177,209 | ₩177,343 | -0.87% | 7.4천 |
|---|
| 2026.08.26 | ₩176,538 | ₩178,456 | ₩176,538 | ₩178,268 | +0.98% | 6.9천 |
|---|
| 2026.08.25 | ₩179,127 | ₩179,127 | ₩176,874 | ₩176,981 | -1.20% | 6.8천 |
|---|
| 2026.08.24 | ₩177,826 | ₩177,826 | ₩176,646 | ₩177,102 | -0.41% | 8.4천 |
|---|
| 2026.08.21 | ₩181,782 | ₩181,782 | ₩179,757 | ₩180,200 | -0.87% | 7.4천 |
|---|
| 2026.08.20 | ₩180,897 | ₩181,407 | ₩179,931 | ₩180,588 | -0.17% | 8천 |
|---|
| 2026.08.19 | ₩182,600 | ₩183,230 | ₩181,420 | ₩181,420 | -0.65% | 1.6만 |
|---|
| 2026.08.18 | ₩185,255 | ₩185,255 | ₩181,527 | ₩181,567 | -1.99% | 1.8만 |
|---|
| 2026.08.17 | ₩187,938 | ₩187,938 | ₩186,489 | ₩186,516 | -0.76% | 9.3천 |
|---|
| 2026.08.14 | ₩186,208 | ₩187,294 | ₩185,470 | ₩187,254 | +0.56% | 1.8만 |
|---|
| 2026.08.13 | ₩183,619 | ₩186,261 | ₩183,257 | ₩185,390 | +0.96% | 1.5만 |
|---|
| 2026.08.12 | ₩182,560 | ₩183,284 | ₩182,104 | ₩182,815 | +0.14% | 1.6만 |
|---|
| 2026.08.11 | ₩179,247 | ₩180,642 | ₩179,247 | ₩180,267 | +0.57% | 5.2천 |
|---|
| 2026.08.10 | ₩178,644 | ₩179,663 | ₩178,590 | ₩178,604 | -0.02% | 7.8천 |
|---|
| 2026.08.07 | ₩179,985 | ₩179,985 | ₩178,027 | ₩179,864 | -0.07% | 1만 |
|---|
| 2026.08.06 | ₩179,355 | ₩181,380 | ₩178,698 | ₩178,738 | -0.34% | 2.1만 |
|---|
| 2026.08.05 | ₩187,213 | ₩187,347 | ₩183,834 | ₩183,834 | -1.81% | 8.3천 |
|---|
| 2026.08.04 | ₩184,209 | ₩186,328 | ₩183,230 | ₩186,033 | +0.99% | 3.2만 |
|---|
| 2026.08.03 | ₩178,094 | ₩182,131 | ₩178,094 | ₩182,131 | +2.27% | 8.4천 |
|---|
| 2026.07.31 | ₩181,098 | ₩181,098 | ₩176,391 | ₩178,322 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩179,918 | ₩179,918 | ₩177,678 | ₩178,765 | -0.64% | 2.1만 |
|---|
| 2026.07.29 | ₩181,179 | ₩181,179 | ₩176,391 | ₩176,686 | -2.48% | 2.5만 |
|---|
| 2026.07.28 | ₩179,207 | ₩180,065 | ₩177,504 | ₩179,931 | +0.40% | 1.8만 |
|---|
| 2026.07.27 | ₩182,265 | ₩183,244 | ₩178,657 | ₩180,414 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩183,391 | ₩183,767 | ₩181,246 | ₩181,420 | -1.07% | 7.9천 |
|---|
| 2026.07.23 | ₩180,964 | ₩184,035 | ₩180,964 | ₩183,016 | +1.13% | 3.5만 |
|---|
| 2026.07.22 | ₩182,305 | ₩183,458 | ₩182,305 | ₩183,029 | +0.40% | 1만 |
|---|
| 2026.07.21 | ₩183,619 | ₩183,740 | ₩182,748 | ₩183,485 | -0.07% | 4.6천 |
|---|
| 2026.07.20 | ₩184,397 | ₩184,773 | ₩181,192 | ₩181,460 | -1.59% | 1.1만 |
|---|
| 2026.07.17 | ₩181,755 | ₩184,920 | ₩180,910 | ₩182,855 | +0.61% | 5.4천 |
|---|
| 2026.07.16 | ₩182,184 | ₩184,263 | ₩182,184 | ₩183,445 | +0.69% | 1.1만 |
|---|
| 2026.07.15 | ₩185,336 | ₩185,336 | ₩180,119 | ₩183,566 | -0.96% | 1.3만 |
|---|
| 2026.07.14 | ₩187,093 | ₩187,093 | ₩184,209 | ₩184,424 | -1.43% | 2만 |
|---|
| 2026.07.13 | ₩186,677 | ₩186,677 | ₩183,311 | ₩183,660 | -1.62% | 2만 |
|---|
| 2026.07.10 | ₩186,878 | ₩188,367 | ₩186,060 | ₩187,401 | +0.28% | 2.2만 |
|---|
| 2026.07.09 | ₩186,717 | ₩188,353 | ₩186,288 | ₩187,066 | +0.19% | 7.4천 |
|---|
| 2026.07.08 | ₩184,048 | ₩184,048 | ₩181,608 | ₩183,552 | -0.27% | 3.7만 |
|---|
| 2026.07.07 | ₩188,152 | ₩188,152 | ₩182,399 | ₩184,169 | -2.12% | 1.8만 |
|---|
| 2026.07.06 | ₩191,679 | ₩192,296 | ₩189,453 | ₩190,164 | -0.79% | 1.5만 |
|---|
| 2026.07.02 | ₩195,206 | ₩196,547 | ₩188,729 | ₩190,445 | -2.44% | 1.5만 |
|---|
| 2026.07.01 | ₩198,787 | ₩198,787 | ₩195,863 | ₩195,863 | -1.47% | 1.3만 |
|---|
| 2026.06.30 | ₩196,507 | ₩201,013 | ₩196,507 | ₩200,825 | +2.20% | 1.9만 |
|---|
| 2026.06.29 | ₩197,178 | ₩197,178 | ₩192,993 | ₩195,421 | -0.89% | 1.6만 |
|---|
| 2026.06.26 | ₩197,955 | ₩198,572 | ₩195,340 | ₩195,850 | -1.06% | 1.4만 |
|---|
| 2026.06.25 | ₩199,015 | ₩201,737 | ₩198,411 | ₩200,731 | +0.86% | 3.8만 |
|---|
| 2026.06.24 | ₩194,455 | ₩196,078 | ₩192,739 | ₩194,227 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩192,672 | ₩195,112 | ₩191,277 | ₩192,658 | -0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩198,881 | ₩199,135 | ₩197,446 | ₩197,848 | -0.52% | 2.8만 |
|---|
| 2026.06.18 | ₩193,463 | ₩196,145 | ₩193,463 | ₩196,145 | +1.39% | 1.1만 |
|---|
| 2026.06.17 | ₩193,262 | ₩194,428 | ₩190,070 | ₩190,070 | -1.65% | 1.9만 |
|---|
| 2026.06.16 | ₩196,252 | ₩196,681 | ₩191,786 | ₩191,786 | -2.28% | 1.8만 |
|---|
| 2026.06.15 | ₩195,662 | ₩196,051 | ₩194,187 | ₩194,925 | -0.38% | 1.7만 |
|---|
| 2026.06.12 | ₩189,775 | ₩192,618 | ₩189,319 | ₩191,612 | +0.97% | 1.4만 |
|---|
| 2026.06.11 | ₩184,089 | ₩189,145 | ₩184,089 | ₩188,917 | +2.62% | 1.8만 |
|---|
| 2026.06.10 | ₩185,778 | ₩187,321 | ₩182,050 | ₩182,050 | -2.01% | 6.2천 |
|---|
| 2026.06.09 | ₩186,382 | ₩189,426 | ₩180,723 | ₩186,556 | +0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩184,974 | ₩185,430 | ₩183,780 | ₩184,263 | -0.38% | 6.7천 |
|---|
| 2026.06.05 | ₩185,899 | ₩186,208 | ₩182,117 | ₩182,707 | -1.72% | 1.1만 |
|---|
| 2026.06.04 | ₩186,824 | ₩188,206 | ₩186,824 | ₩187,482 | +0.35% | 8.1천 |
|---|
| 2026.06.03 | ₩185,980 | ₩187,803 | ₩185,725 | ₩186,798 | +0.44% | 1만 |
|---|
| 2026.06.02 | ₩185,470 | ₩186,838 | ₩184,840 | ₩185,926 | +0.25% | 7.9천 |
|---|
| 2026.06.01 | ₩185,175 | ₩185,309 | ₩182,922 | ₩185,296 | +0.07% | 9.8천 |
|---|
| 2026.05.29 | ₩186,181 | ₩186,181 | ₩184,263 | ₩184,960 | -0.66% | 6.7천 |
|---|
| 2026.05.28 | ₩184,786 | ₩186,851 | ₩183,163 | ₩185,926 | +0.62% | 1.4만 |
|---|
| 2026.05.27 | ₩185,926 | ₩186,248 | ₩184,893 | ₩185,188 | -0.40% | 7.9천 |
|---|
| 2026.05.26 | ₩184,142 | ₩185,644 | ₩182,828 | ₩185,108 | +0.52% | 1.4만 |
|---|
| 2026.05.22 | ₩182,265 | ₩182,386 | ₩181,165 | ₩181,876 | -0.21% | 7.9천 |
|---|
| 2026.05.21 | ₩179,046 | ₩181,447 | ₩177,866 | ₩181,058 | +1.12% | 1.7만 |
|---|
| 2026.05.20 | ₩177,222 | ₩179,931 | ₩176,069 | ₩179,931 | +1.53% | 2.2만 |
|---|
| 2026.05.19 | ₩175,036 | ₩176,686 | ₩173,642 | ₩175,184 | +0.08% | 6.3천 |
|---|
| 2026.05.18 | ₩179,958 | ₩179,958 | ₩175,412 | ₩176,860 | -1.72% | 2.3만 |
|---|
| 2026.05.15 | ₩180,079 | ₩180,401 | ₩178,563 | ₩178,832 | -0.69% | 2만 |
|---|
| 2026.05.14 | ₩182,573 | ₩184,142 | ₩181,567 | ₩182,305 | -0.15% | 8.2만 |
|---|
| 2026.05.13 | ₩185,269 | ₩185,269 | ₩181,433 | ₩182,332 | -1.59% | 1.1만 |
|---|
| 2026.05.12 | ₩183,432 | ₩183,432 | ₩179,770 | ₩183,432 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩182,225 | ₩183,592 | ₩181,956 | ₩182,426 | +0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩179,288 | ₩181,286 | ₩178,362 | ₩181,272 | +1.11% | 6.1천 |
|---|
| 2026.05.07 | ₩181,232 | ₩181,232 | ₩175,841 | ₩176,820 | -2.43% | 2.1만 |
|---|
| 2026.05.06 | ₩180,119 | ₩180,977 | ₩177,893 | ₩180,401 | +0.16% | 1.7만 |
|---|
| 2026.05.05 | ₩174,339 | ₩178,215 | ₩174,339 | ₩177,665 | +1.91% | 1.2만 |
|---|
| 2026.05.04 | ₩173,400 | ₩174,594 | ₩171,872 | ₩172,609 | -0.46% | 2.1만 |
|---|
| 2026.05.01 | ₩170,705 | ₩172,998 | ₩170,705 | ₩172,636 | +1.13% | 1만 |
|---|
| 2026.04.30 | ₩169,028 | ₩171,456 | ₩169,028 | ₩171,268 | +1.32% | 1.3만 |
|---|
| 2026.04.29 | ₩169,538 | ₩169,538 | ₩166,936 | ₩167,594 | -1.15% | 2.2만 |
|---|
| 2026.04.28 | ₩171,804 | ₩171,804 | ₩167,647 | ₩169,042 | -1.61% | 2.7만 |
|---|
| 2026.04.27 | ₩171,509 | ₩172,569 | ₩171,509 | ₩172,569 | +0.62% | 2.3만 |
|---|
| 2026.04.24 | ₩171,630 | ₩171,939 | ₩169,659 | ₩171,000 | -0.37% | 4만 |
|---|
| 2026.04.23 | ₩170,799 | ₩172,488 | ₩169,122 | ₩170,504 | -0.17% | 9.2천 |
|---|
| 2026.04.22 | ₩171,053 | ₩171,603 | ₩169,833 | ₩171,053 | 0.00% | 2.6만 |
|---|
| 2026.04.21 | ₩170,651 | ₩171,349 | ₩168,103 | ₩168,170 | -1.45% | 1.1만 |
|---|
| 2026.04.20 | ₩170,235 | ₩170,665 | ₩169,686 | ₩170,222 | -0.01% | 3.2만 |
|---|
| 2026.04.17 | ₩168,988 | ₩171,389 | ₩168,988 | ₩170,316 | +0.79% | 1.4만 |
|---|
| 2026.04.16 | ₩166,454 | ₩166,843 | ₩165,528 | ₩166,400 | -0.03% | 1.5만 |
|---|
| 2026.04.15 | ₩169,176 | ₩169,176 | ₩165,662 | ₩165,796 | -2.00% | 1.3만 |
|---|
| 2026.04.14 | ₩169,699 | ₩169,699 | ₩167,915 | ₩168,814 | -0.52% | 2.9만 |
|---|
| 2026.04.13 | ₩164,442 | ₩168,546 | ₩164,442 | ₩168,505 | +2.47% | 1.5만 |
|---|
| 2026.04.10 | ₩165,045 | ₩165,327 | ₩164,335 | ₩164,563 | -0.29% | 6.5천 |
|---|
| 2026.04.09 | ₩161,921 | ₩165,045 | ₩161,921 | ₩164,187 | +1.40% | 1.2만 |
|---|
| 2026.04.08 | ₩160,995 | ₩162,672 | ₩160,995 | ₩162,229 | +0.77% | 1.5만 |
|---|
| 2026.04.07 | ₩153,123 | ₩154,196 | ₩152,614 | ₩154,049 | +0.60% | 1.7만 |
|---|
| 2026.04.06 | ₩153,660 | ₩154,545 | ₩153,190 | ₩154,076 | +0.27% | 3.6천 |
|---|
| 2026.04.02 | ₩153,016 | ₩153,016 | ₩152,654 | ₩153,016 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩152,895 | ₩155,564 | ₩152,386 | ₩154,304 | +0.92% | 5.1천 |
|---|
| 2026.03.31 | ₩146,968 | ₩151,326 | ₩146,351 | ₩151,098 | +2.81% | 4.5천 |
|---|
| 2026.03.30 | ₩148,993 | ₩148,993 | ₩143,776 | ₩144,138 | -3.26% | 1만 |
|---|
| 2026.03.27 | ₩148,027 | ₩148,805 | ₩146,646 | ₩146,995 | -0.70% | 5.6천 |
|---|
| 2026.03.26 | ₩152,198 | ₩152,828 | ₩149,248 | ₩149,261 | -1.93% | 5.4천 |
|---|
| 2026.03.25 | ₩152,681 | ₩154,545 | ₩152,681 | ₩154,250 | +1.03% | 9천 |
|---|
| 2026.03.24 | ₩149,757 | ₩153,016 | ₩149,757 | ₩152,238 | +1.66% | 4.7천 |
|---|
| 2026.03.23 | ₩150,656 | ₩154,049 | ₩150,656 | ₩151,273 | +0.41% | 7.2천 |
|---|
| 2026.03.20 | ₩151,715 | ₩151,715 | ₩146,418 | ₩147,169 | -3.00% | 4.9천 |
|---|
| 2026.03.19 | ₩149,409 | ₩152,104 | ₩148,979 | ₩151,849 | +1.63% | 4.2천 |
|---|
| 2026.03.18 | ₩153,190 | ₩153,821 | ₩151,688 | ₩151,688 | -0.98% | 2.8천 |
|---|
| 2026.03.17 | ₩151,957 | ₩152,989 | ₩151,729 | ₩152,989 | +0.68% | 9.5천 |
|---|
| 2026.03.16 | ₩151,300 | ₩152,024 | ₩150,709 | ₩150,830 | -0.31% | 1.3만 |
|---|
| 2026.03.13 | ₩149,610 | ₩149,838 | ₩147,974 | ₩148,135 | -0.99% | 9.2천 |
|---|
| 2026.03.12 | ₩149,301 | ₩149,301 | ₩147,705 | ₩147,759 | -1.03% | 4.5천 |
|---|
| 2026.03.11 | ₩152,292 | ₩153,110 | ₩151,957 | ₩153,110 | +0.54% | 8천 |
|---|
| 2026.03.10 | ₩153,727 | ₩153,955 | ₩152,077 | ₩152,332 | -0.91% | 5.5천 |
|---|
| 2026.03.09 | ₩147,531 | ₩153,083 | ₩147,531 | ₩153,083 | +3.76% | 5.4천 |
|---|
| 2026.03.06 | ₩152,882 | ₩152,882 | ₩149,932 | ₩150,039 | -1.86% | 5.8천 |
|---|
| 2026.03.05 | ₩157,509 | ₩158,018 | ₩153,834 | ₩155,631 | -1.19% | 1.9만 |
|---|
| 2026.03.04 | ₩158,206 | ₩159,158 | ₩157,696 | ₩158,595 | +0.25% | 3.7천 |
|---|
| 2026.03.03 | ₩157,549 | ₩157,643 | ₩154,116 | ₩156,959 | -0.37% | 2.2만 |
|---|
| 2026.03.02 | ₩160,325 | ₩162,068 | ₩159,949 | ₩161,277 | +0.59% | 5.7천 |
|---|
| 2026.02.27 | ₩160,312 | ₩162,015 | ₩160,312 | ₩162,015 | +1.06% | 5.4천 |
|---|
| 2026.02.26 | ₩162,551 | ₩163,839 | ₩159,172 | ₩162,578 | +0.02% | 9.8천 |
|---|
| 2026.02.25 | ₩160,714 | ₩160,888 | ₩159,078 | ₩160,607 | -0.07% | 1.7만 |
|---|
| 2026.02.24 | ₩158,582 | ₩159,641 | ₩158,582 | ₩158,622 | +0.03% | 6천 |
|---|
| 2026.02.23 | ₩158,903 | ₩159,091 | ₩156,530 | ₩156,959 | -1.22% | 6.2천 |
|---|
| 2026.02.20 | ₩157,817 | ₩159,668 | ₩157,670 | ₩158,863 | +0.66% | 8.9천 |
|---|
| 2026.02.19 | ₩157,482 | ₩157,991 | ₩156,530 | ₩157,442 | -0.03% | 8.3천 |
|---|
| 2026.02.18 | ₩156,583 | ₩158,608 | ₩156,396 | ₩157,361 | +0.50% | 9.2천 |
|---|
| 2026.02.17 | ₩154,438 | ₩157,710 | ₩154,438 | ₩156,503 | +1.34% | 9.2천 |
|---|
| 2026.02.13 | ₩152,480 | ₩156,852 | ₩152,480 | ₩155,148 | +1.75% | 3.6천 |
|---|
| 2026.02.12 | ₩157,026 | ₩157,804 | ₩152,734 | ₩152,734 | -2.73% | 3.6천 |
|---|
| 2026.02.11 | ₩153,445 | ₩155,162 | ₩153,043 | ₩155,028 | +1.03% | 5.3천 |
|---|
| 2026.02.10 | ₩152,359 | ₩153,231 | ₩151,755 | ₩151,755 | -0.40% | 8.3천 |
|---|
| 2026.02.09 | ₩151,836 | ₩153,204 | ₩151,836 | ₩152,560 | +0.48% | 7.6천 |
|---|
| 2026.02.06 | ₩149,342 | ₩152,252 | ₩149,342 | ₩151,527 | +1.46% | 4.5천 |
|---|
| 2026.02.05 | ₩149,798 | ₩149,798 | ₩146,177 | ₩146,767 | -2.02% | 5.5천 |
|---|
| 2026.02.04 | ₩151,460 | ₩152,104 | ₩150,093 | ₩150,911 | -0.36% | 6.8천 |
|---|
| 2026.02.03 | ₩153,767 | ₩154,666 | ₩151,179 | ₩153,660 | -0.07% | 1만 |
|---|
| 2026.02.02 | ₩149,891 | ₩152,265 | ₩149,865 | ₩152,252 | +1.57% | 6.9천 |
|---|
| 2026.01.30 | ₩150,401 | ₩151,568 | ₩147,866 | ₩148,711 | -1.12% | 6.4천 |
|---|
| 2026.01.29 | ₩148,363 | ₩148,926 | ₩147,330 | ₩148,926 | +0.38% | 5.2천 |
|---|
| 2026.01.28 | ₩147,987 | ₩148,845 | ₩147,545 | ₩148,617 | +0.43% | 4.1천 |
|---|
| 2026.01.27 | ₩148,939 | ₩148,939 | ₩147,518 | ₩147,518 | -0.95% | 2.5천 |
|---|
| 2026.01.26 | ₩150,026 | ₩150,026 | ₩148,658 | ₩148,671 | -0.90% | 2.3천 |
|---|
| 2026.01.23 | ₩150,549 | ₩150,549 | ₩148,591 | ₩148,711 | -1.22% | 1만 |
|---|
| 2026.01.22 | ₩151,112 | ₩151,568 | ₩150,817 | ₩150,817 | -0.20% | 2.8천 |
|---|
| 2026.01.21 | ₩148,939 | ₩152,010 | ₩148,161 | ₩151,675 | +1.84% | 1.2만 |
|---|
| 2026.01.20 | ₩148,524 | ₩149,663 | ₩147,612 | ₩147,665 | -0.58% | 4.1천 |
|---|
| 2026.01.16 | ₩150,186 | ₩150,200 | ₩149,100 | ₩149,824 | -0.24% | 1만 |
|---|
| 2026.01.15 | ₩149,972 | ₩150,602 | ₩149,462 | ₩149,623 | -0.23% | 6.5천 |
|---|
| 2026.01.14 | ₩147,343 | ₩147,343 | ₩146,954 | ₩146,954 | -0.26% | 1.4천 |
|---|
| 2026.01.13 | ₩147,571 | ₩147,571 | ₩146,418 | ₩146,512 | -0.72% | 3.4천 |
|---|
| 2026.01.12 | ₩145,305 | ₩146,995 | ₩145,305 | ₩146,981 | +1.15% | 5.4천 |
|---|
| 2026.01.09 | ₩145,238 | ₩146,364 | ₩145,238 | ₩146,364 | +0.78% | 700 |
|---|
| 2026.01.08 | ₩141,443 | ₩142,717 | ₩141,443 | ₩142,717 | +0.90% | 500 |
|---|
| 2026.01.07 | ₩142,931 | ₩142,931 | ₩142,301 | ₩142,448 | -0.34% | 1.5천 |
|---|
| 2026.01.06 | ₩139,123 | ₩143,615 | ₩139,123 | ₩143,615 | +3.23% | 1천 |
|---|
| 2026.01.05 | ₩138,050 | ₩139,056 | ₩138,050 | ₩138,787 | +0.53% | 3.3천 |
|---|
| 2026.01.02 | ₩134,174 | ₩137,259 | ₩134,174 | ₩137,151 | +2.22% | 2.1천 |
|---|
| 2025.12.31 | ₩134,094 | ₩134,094 | ₩133,745 | ₩133,745 | -0.26% | 400 |
|---|
| 2025.12.30 | ₩135,636 | ₩135,636 | ₩135,381 | ₩135,381 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩136,132 | ₩136,803 | ₩135,542 | ₩135,542 | -0.43% | 1.6천 |
|---|
| 2025.12.26 | ₩136,454 | ₩136,735 | ₩136,454 | ₩136,735 | +0.21% | 700 |
|---|
| 2025.12.24 | ₩136,199 | ₩137,031 | ₩136,199 | ₩136,829 | +0.46% | 1.3천 |
|---|
| 2025.12.23 | ₩135,837 | ₩136,172 | ₩135,770 | ₩136,172 | +0.25% | 1.3천 |
|---|
| 2025.12.22 | ₩136,360 | ₩136,427 | ₩136,119 | ₩136,119 | -0.18% | 1천 |
|---|
| 2025.12.19 | ₩134,858 | ₩135,582 | ₩134,590 | ₩135,582 | +0.54% | 1.9천 |
|---|
| 2025.12.18 | ₩134,120 | ₩134,201 | ₩134,120 | ₩134,201 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩135,394 | ₩135,394 | ₩131,814 | ₩131,814 | -2.64% | 900 |
|---|
| 2025.12.16 | ₩135,193 | ₩135,193 | ₩135,193 | ₩135,193 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩136,789 | ₩136,789 | ₩135,381 | ₩135,381 | -1.03% | 2.5천 |
|---|
| 2025.12.12 | ₩136,575 | ₩136,843 | ₩135,810 | ₩135,810 | -0.56% | 7.2천 |
|---|
| 2025.12.11 | ₩138,237 | ₩140,397 | ₩138,237 | ₩140,397 | +1.56% | 500 |
|---|
| 2025.12.10 | ₩134,670 | ₩138,720 | ₩134,670 | ₩138,479 | +2.83% | 6.5천 |
|---|
| 2025.12.09 | ₩134,107 | ₩134,107 | ₩133,825 | ₩133,825 | -0.21% | 500 |
|---|
| 2025.12.08 | ₩135,555 | ₩135,555 | ₩134,040 | ₩134,040 | -1.12% | 600 |
|---|
| 2025.12.05 | ₩134,871 | ₩135,394 | ₩134,871 | ₩135,327 | +0.34% | 1.4천 |
|---|
| 2025.12.04 | ₩134,764 | ₩135,689 | ₩133,074 | ₩135,207 | +0.33% | 1.4천 |
|---|
| 2025.12.03 | ₩133,504 | ₩133,651 | ₩133,490 | ₩133,651 | +0.11% | 900 |
|---|
| 2025.12.02 | ₩131,546 | ₩131,841 | ₩129,252 | ₩131,841 | +0.22% | 1.5천 |
|---|
| 2025.12.01 | ₩131,572 | ₩131,760 | ₩130,942 | ₩130,942 | -0.48% | 4천 |
|---|
| 2025.11.28 | ₩132,967 | ₩132,967 | ₩132,967 | ₩132,967 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩132,310 | ₩132,377 | ₩131,975 | ₩131,975 | -0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩131,921 | ₩131,921 | ₩131,733 | ₩131,733 | -0.14% | 700 |
|---|
| 2025.11.24 | ₩128,099 | ₩128,099 | ₩128,099 | ₩128,099 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩122,882 | ₩125,377 | ₩122,882 | ₩125,377 | +2.03% | 400 |
|---|
| 2025.11.20 | ₩122,641 | ₩122,641 | ₩122,641 | ₩122,641 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩125,900 | ₩127,040 | ₩125,900 | ₩127,040 | +0.91% | 700 |
|---|
| 2025.11.18 | ₩124,036 | ₩124,813 | ₩124,036 | ₩124,813 | +0.63% | 800 |
|---|
| 2025.11.17 | ₩127,871 | ₩127,951 | ₩125,578 | ₩126,195 | -1.31% | 1.1천 |
|---|
| 2025.11.14 | ₩128,582 | ₩129,427 | ₩128,340 | ₩128,340 | -0.19% | 700 |
|---|
| 2025.11.13 | ₩129,829 | ₩129,829 | ₩127,536 | ₩127,858 | -1.52% | 1.4천 |
|---|
| 2025.11.12 | ₩132,846 | ₩133,732 | ₩132,846 | ₩133,128 | +0.21% | 1.1만 |
|---|
| 2025.11.11 | ₩131,479 | ₩132,136 | ₩131,479 | ₩132,028 | +0.42% | 2.9천 |
|---|
| 2025.11.10 | ₩130,902 | ₩131,720 | ₩130,795 | ₩131,720 | +0.62% | 1.4천 |
|---|
| 2025.11.07 | ₩126,114 | ₩129,735 | ₩126,114 | ₩129,735 | +2.87% | 400 |
|---|
| 2025.11.06 | ₩128,957 | ₩128,957 | ₩127,107 | ₩127,107 | -1.44% | 300 |
|---|
| 2025.11.05 | ₩128,287 | ₩130,124 | ₩127,898 | ₩129,655 | +1.07% | 2.9천 |
|---|
| 2025.11.04 | ₩126,637 | ₩127,938 | ₩126,637 | ₩127,281 | +0.51% | 1.8만 |
|---|
| 2025.11.03 | ₩127,925 | ₩129,226 | ₩127,925 | ₩129,038 | +0.87% | 1.1천 |
|---|
| 2025.10.31 | ₩129,132 | ₩129,252 | ₩128,381 | ₩129,252 | +0.09% | 1천 |
|---|
| 2025.10.30 | ₩128,823 | ₩130,540 | ₩128,743 | ₩128,743 | -0.06% | 7천 |
|---|
| 2025.10.29 | ₩132,095 | ₩132,095 | ₩129,936 | ₩130,272 | -1.38% | 700 |
|---|
| 2025.10.28 | ₩130,821 | ₩130,821 | ₩129,373 | ₩129,789 | -0.79% | 1.6천 |
|---|
| 2025.10.27 | ₩132,820 | ₩132,820 | ₩130,862 | ₩131,130 | -1.27% | 1천 |
|---|
| 2025.10.24 | ₩131,519 | ₩132,297 | ₩131,519 | ₩131,787 | +0.20% | 1.6천 |
|---|
| 2025.10.23 | ₩127,200 | ₩137,983 | ₩127,200 | ₩129,695 | +1.96% | 7.8천 |
|---|
| 2025.10.22 | ₩127,697 | ₩127,697 | ₩126,825 | ₩126,825 | -0.68% | 400 |
|---|
| 2025.10.21 | ₩128,837 | ₩128,917 | ₩128,837 | ₩128,917 | +0.06% | 400 |
|---|
| 2025.10.20 | ₩128,461 | ₩128,461 | ₩128,421 | ₩128,421 | -0.03% | 8.2천 |
|---|
| 2025.10.17 | ₩126,704 | ₩126,704 | ₩126,704 | ₩126,704 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩129,051 | ₩129,051 | ₩127,308 | ₩127,308 | -1.35% | 200 |
|---|
| 2025.10.15 | ₩128,394 | ₩128,394 | ₩128,179 | ₩128,179 | -0.17% | 2.8천 |
|---|
| 2025.10.14 | ₩123,325 | ₩126,463 | ₩123,325 | ₩126,181 | +2.32% | 500 |
|---|
| 2025.10.13 | ₩125,994 | ₩126,597 | ₩125,618 | ₩125,766 | -0.18% | 6.8천 |
|---|
| 2025.10.10 | ₩132,846 | ₩132,846 | ₩122,212 | ₩122,212 | -8.01% | 2.1천 |
|---|