시장 데이터를 불러오는 중
전체 종목
Invesco S&P 100 Equal Weight ETF 과거 주가
Invesco S&P 100 Equal Weight ETF · EQWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 100 Equal Weight ETF · EQWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174,409 | ₩175,076 | ₩174,396 | ₩174,929 | +0.30% | 6.1만 |
| 2026.10.08 | ₩173,075 | ₩174,422 | ₩173,035 | ₩174,396 | +0.76% | 17.5만 |
| 2026.10.07 | ₩173,662 | ₩174,076 | ₩173,249 | ₩173,742 | +0.05% | 10.8만 |
| 2026.10.06 | ₩174,036 | ₩174,569 | ₩173,889 | ₩174,209 | +0.10% | 16.3만 |
| 2026.10.05 | ₩172,688 | ₩173,622 | ₩172,182 | ₩173,462 | +0.45% | 15.8만 |
| 2026.10.02 | ₩173,702 | ₩173,702 | ₩172,728 | ₩172,968 | -0.42% | 18만 |
| 2026.10.01 | ₩172,702 | ₩172,835 | ₩171,261 | ₩172,355 | -0.20% | 31.3만 |
| 2026.09.30 | ₩173,435 | ₩173,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,128 |
| -0.75% |
| 18.5만 |
| 2026.09.29 | ₩173,169 | ₩173,315 | ₩172,408 | ₩173,169 | 0.00% | 7.5만 |
|---|
| 2026.09.28 | ₩173,702 | ₩173,955 | ₩172,942 | ₩173,342 | -0.21% | 26.7만 |
|---|
| 2026.09.25 | ₩174,209 | ₩174,862 | ₩173,595 | ₩174,742 | +0.31% | 11.1만 |
|---|
| 2026.09.24 | ₩174,102 | ₩174,489 | ₩173,475 | ₩173,822 | -0.16% | 15.5만 |
|---|
| 2026.09.23 | ₩175,143 | ₩175,276 | ₩174,436 | ₩174,502 | -0.37% | 8만 |
|---|
| 2026.09.22 | ₩176,263 | ₩176,263 | ₩174,862 | ₩175,223 | -0.59% | 9.6만 |
|---|
| 2026.09.21 | ₩175,129 | ₩176,010 | ₩174,596 | ₩175,716 | +0.34% | 10.7만 |
|---|
| 2026.09.18 | ₩175,009 | ₩175,009 | ₩174,156 | ₩174,689 | -0.18% | 6.2만 |
|---|
| 2026.09.17 | ₩176,290 | ₩176,290 | ₩175,063 | ₩175,343 | -0.54% | 7만 |
|---|
| 2026.09.16 | ₩176,423 | ₩176,463 | ₩173,795 | ₩174,649 | -1.01% | 8.4만 |
|---|
| 2026.09.15 | ₩176,703 | ₩176,703 | ₩175,916 | ₩176,183 | -0.29% | 5.7만 |
|---|
| 2026.09.14 | ₩176,703 | ₩177,357 | ₩176,383 | ₩176,863 | +0.09% | 5.5만 |
|---|
| 2026.09.11 | ₩177,090 | ₩177,143 | ₩176,316 | ₩176,690 | -0.23% | 5.1만 |
|---|
| 2026.09.10 | ₩175,890 | ₩176,223 | ₩175,383 | ₩175,489 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩177,330 | ₩177,330 | ₩176,276 | ₩176,450 | -0.50% | 12만 |
|---|
| 2026.09.08 | ₩178,330 | ₩178,597 | ₩177,517 | ₩177,530 | -0.45% | 9.7만 |
|---|
| 2026.09.04 | ₩179,704 | ₩179,758 | ₩179,091 | ₩179,224 | -0.27% | 8.7만 |
|---|
| 2026.09.03 | ₩179,811 | ₩180,451 | ₩179,171 | ₩180,371 | +0.31% | 7.8만 |
|---|
| 2026.09.02 | ₩178,517 | ₩179,411 | ₩178,517 | ₩178,904 | +0.22% | 7.7만 |
|---|
| 2026.09.01 | ₩179,211 | ₩179,477 | ₩177,930 | ₩178,264 | -0.53% | 9.2만 |
|---|
| 2026.08.31 | ₩179,477 | ₩179,784 | ₩179,011 | ₩179,571 | +0.05% | 10.8만 |
|---|
| 2026.08.28 | ₩180,051 | ₩180,718 | ₩179,718 | ₩180,024 | -0.01% | 8.3만 |
|---|
| 2026.08.27 | ₩179,798 | ₩180,171 | ₩179,144 | ₩179,758 | -0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩179,731 | ₩180,211 | ₩179,691 | ₩179,904 | +0.10% | 6.4만 |
|---|
| 2026.08.25 | ₩180,451 | ₩180,451 | ₩179,851 | ₩180,171 | -0.16% | 8.3만 |
|---|
| 2026.08.24 | ₩179,918 | ₩180,451 | ₩179,918 | ₩180,318 | +0.22% | 8.3만 |
|---|
| 2026.08.21 | ₩179,651 | ₩180,384 | ₩179,517 | ₩180,078 | +0.24% | 20.1만 |
|---|
| 2026.08.20 | ₩179,624 | ₩180,331 | ₩178,784 | ₩179,011 | -0.34% | 34.5만 |
|---|
| 2026.08.19 | ₩180,011 | ₩181,492 | ₩180,011 | ₩180,478 | +0.26% | 7.8만 |
|---|
| 2026.08.18 | ₩179,131 | ₩179,704 | ₩179,131 | ₩179,144 | +0.01% | 7만 |
|---|
| 2026.08.17 | ₩180,198 | ₩180,198 | ₩178,957 | ₩179,024 | -0.65% | 7만 |
|---|
| 2026.08.14 | ₩180,998 | ₩180,998 | ₩180,318 | ₩180,505 | -0.27% | 7.5만 |
|---|
| 2026.08.13 | ₩180,278 | ₩180,905 | ₩179,851 | ₩180,825 | +0.30% | 16.3만 |
|---|
| 2026.08.12 | ₩179,411 | ₩179,718 | ₩178,757 | ₩179,544 | +0.07% | 7만 |
|---|
| 2026.08.11 | ₩179,371 | ₩179,824 | ₩179,051 | ₩179,264 | -0.06% | 7.2만 |
|---|
| 2026.08.10 | ₩178,450 | ₩179,157 | ₩178,304 | ₩179,157 | +0.40% | 6.3만 |
|---|
| 2026.08.07 | ₩177,343 | ₩178,717 | ₩177,143 | ₩178,637 | +0.73% | 7.6만 |
|---|
| 2026.08.06 | ₩178,157 | ₩178,157 | ₩176,837 | ₩177,170 | -0.55% | 6.3만 |
|---|
| 2026.08.05 | ₩178,691 | ₩178,691 | ₩177,343 | ₩177,944 | -0.42% | 6.3만 |
|---|
| 2026.08.04 | ₩175,809 | ₩178,264 | ₩175,676 | ₩178,090 | +1.30% | 6.9만 |
|---|
| 2026.08.03 | ₩174,903 | ₩175,329 | ₩174,569 | ₩175,249 | +0.20% | 5.1만 |
|---|
| 2026.07.31 | ₩173,675 | ₩174,182 | ₩172,595 | ₩173,622 | -0.03% | 4만 |
|---|
| 2026.07.30 | ₩173,062 | ₩173,542 | ₩171,728 | ₩173,502 | +0.25% | 6.6만 |
|---|
| 2026.07.29 | ₩174,983 | ₩175,356 | ₩173,182 | ₩173,182 | -1.03% | 7.8만 |
|---|
| 2026.07.28 | ₩174,276 | ₩175,743 | ₩174,276 | ₩175,196 | +0.53% | 8.1만 |
|---|
| 2026.07.27 | ₩173,542 | ₩173,996 | ₩173,062 | ₩173,595 | +0.03% | 7.3만 |
|---|
| 2026.07.24 | ₩171,515 | ₩172,888 | ₩171,275 | ₩172,395 | +0.51% | 8만 |
|---|
| 2026.07.23 | ₩171,128 | ₩171,928 | ₩170,768 | ₩171,235 | +0.06% | 3.8만 |
|---|
| 2026.07.22 | ₩172,502 | ₩173,009 | ₩172,061 | ₩172,182 | -0.19% | 4.4만 |
|---|
| 2026.07.21 | ₩171,848 | ₩172,555 | ₩171,328 | ₩172,368 | +0.30% | 15.7만 |
|---|
| 2026.07.20 | ₩172,662 | ₩172,902 | ₩171,568 | ₩171,635 | -0.59% | 7.6만 |
|---|
| 2026.07.17 | ₩173,275 | ₩174,196 | ₩172,395 | ₩172,448 | -0.48% | 5.8만 |
|---|
| 2026.07.16 | ₩172,968 | ₩174,156 | ₩172,968 | ₩174,156 | +0.69% | 5.2만 |
|---|
| 2026.07.15 | ₩172,982 | ₩173,315 | ₩172,395 | ₩172,808 | -0.10% | 8.1만 |
|---|
| 2026.07.14 | ₩173,195 | ₩173,275 | ₩172,168 | ₩172,168 | -0.59% | 8.4만 |
|---|
| 2026.07.13 | ₩173,835 | ₩174,102 | ₩173,195 | ₩173,395 | -0.25% | 7.8만 |
|---|
| 2026.07.10 | ₩173,609 | ₩173,969 | ₩172,982 | ₩173,835 | +0.13% | 6만 |
|---|
| 2026.07.09 | ₩172,515 | ₩173,462 | ₩172,302 | ₩173,129 | +0.36% | 4.3만 |
|---|
| 2026.07.08 | ₩173,395 | ₩173,395 | ₩172,102 | ₩172,382 | -0.58% | 6.1만 |
|---|
| 2026.07.07 | ₩175,236 | ₩175,356 | ₩174,089 | ₩174,289 | -0.54% | 8.8만 |
|---|
| 2026.07.06 | ₩174,622 | ₩174,809 | ₩173,755 | ₩174,476 | -0.08% | 11.6만 |
|---|
| 2026.07.02 | ₩173,502 | ₩174,169 | ₩172,648 | ₩174,129 | +0.36% | 8.6만 |
|---|
| 2026.07.01 | ₩172,008 | ₩173,355 | ₩171,768 | ₩172,448 | +0.26% | 7.3만 |
|---|
| 2026.06.30 | ₩172,302 | ₩172,555 | ₩171,808 | ₩172,088 | -0.12% | 5.6만 |
|---|
| 2026.06.29 | ₩172,315 | ₩172,702 | ₩171,688 | ₩172,328 | +0.01% | 15.6만 |
|---|
| 2026.06.26 | ₩170,901 | ₩172,435 | ₩170,808 | ₩171,315 | +0.24% | 11만 |
|---|
| 2026.06.25 | ₩171,595 | ₩172,568 | ₩171,021 | ₩171,155 | -0.26% | 8.9만 |
|---|
| 2026.06.24 | ₩170,248 | ₩171,221 | ₩169,727 | ₩170,248 | 0.00% | 15.7만 |
|---|
| 2026.06.23 | ₩169,927 | ₩170,768 | ₩169,514 | ₩170,074 | +0.09% | 8.7만 |
|---|
| 2026.06.22 | ₩171,328 | ₩171,955 | ₩170,741 | ₩171,168 | -0.09% | 6.4만 |
|---|
| 2026.06.18 | ₩172,475 | ₩173,009 | ₩171,648 | ₩171,795 | -0.39% | 4.2만 |
|---|
| 2026.06.17 | ₩172,888 | ₩173,369 | ₩170,501 | ₩170,928 | -1.13% | 5.8만 |
|---|
| 2026.06.16 | ₩173,715 | ₩174,222 | ₩172,568 | ₩172,622 | -0.63% | 4.1만 |
|---|
| 2026.06.15 | ₩173,142 | ₩174,076 | ₩173,142 | ₩173,395 | +0.15% | 8.6만 |
|---|
| 2026.06.12 | ₩170,754 | ₩171,741 | ₩169,901 | ₩171,421 | +0.39% | 5.6만 |
|---|
| 2026.06.11 | ₩167,767 | ₩170,688 | ₩167,527 | ₩170,141 | +1.42% | 9.3만 |
|---|
| 2026.06.10 | ₩168,674 | ₩169,327 | ₩166,966 | ₩167,020 | -0.98% | 5.8만 |
|---|
| 2026.06.09 | ₩169,874 | ₩170,488 | ₩166,406 | ₩169,207 | -0.39% | 11.2만 |
|---|
| 2026.06.08 | ₩169,501 | ₩170,154 | ₩168,940 | ₩169,007 | -0.29% | 4.4만 |
|---|
| 2026.06.05 | ₩171,128 | ₩171,128 | ₩168,180 | ₩168,500 | -1.54% | 5.5만 |
|---|
| 2026.06.04 | ₩171,128 | ₩171,941 | ₩171,128 | ₩171,755 | +0.37% | 6.1만 |
|---|
| 2026.06.03 | ₩171,208 | ₩171,275 | ₩170,541 | ₩170,594 | -0.36% | 5.6만 |
|---|
| 2026.06.02 | ₩170,714 | ₩171,488 | ₩170,314 | ₩171,448 | +0.43% | 9.2만 |
|---|
| 2026.06.01 | ₩170,648 | ₩171,581 | ₩170,501 | ₩171,248 | +0.35% | 14.3만 |
|---|
| 2026.05.29 | ₩171,435 | ₩171,608 | ₩171,101 | ₩171,501 | +0.04% | 6.4만 |
|---|
| 2026.05.28 | ₩170,141 | ₩171,061 | ₩169,794 | ₩170,808 | +0.39% | 5만 |
|---|
| 2026.05.27 | ₩170,594 | ₩170,594 | ₩169,754 | ₩170,034 | -0.33% | 5.1만 |
|---|
| 2026.05.26 | ₩169,621 | ₩170,127 | ₩169,621 | ₩169,901 | +0.17% | 4.1만 |
|---|
| 2026.05.22 | ₩168,794 | ₩169,661 | ₩168,794 | ₩169,047 | +0.15% | 4.1만 |
|---|
| 2026.05.21 | ₩166,486 | ₩167,900 | ₩166,006 | ₩167,873 | +0.83% | 3.8만 |
|---|
| 2026.05.20 | ₩166,126 | ₩167,567 | ₩165,766 | ₩167,527 | +0.84% | 7.1만 |
|---|
| 2026.05.19 | ₩165,446 | ₩166,473 | ₩165,286 | ₩165,713 | +0.16% | 4.5만 |
|---|
| 2026.05.18 | ₩165,566 | ₩166,166 | ₩165,072 | ₩166,139 | +0.35% | 6.6만 |
|---|
| 2026.05.15 | ₩166,473 | ₩166,473 | ₩165,312 | ₩165,339 | -0.68% | 5.5만 |
|---|
| 2026.05.14 | ₩166,806 | ₩167,753 | ₩166,806 | ₩167,180 | +0.22% | 6.6만 |
|---|
| 2026.05.13 | ₩166,580 | ₩166,740 | ₩165,913 | ₩166,406 | -0.10% | 16.4만 |
|---|
| 2026.05.12 | ₩166,540 | ₩166,833 | ₩165,486 | ₩166,620 | +0.05% | 9.1만 |
|---|
| 2026.05.11 | ₩166,833 | ₩167,406 | ₩166,566 | ₩166,873 | +0.02% | 7만 |
|---|
| 2026.05.08 | ₩166,166 | ₩166,793 | ₩165,859 | ₩166,500 | +0.20% | 11.8만 |
|---|
| 2026.05.07 | ₩166,246 | ₩166,566 | ₩165,126 | ₩165,432 | -0.49% | 14.9만 |
|---|
| 2026.05.06 | ₩165,379 | ₩166,713 | ₩165,379 | ₩166,393 | +0.61% | 11.4만 |
|---|
| 2026.05.05 | ₩163,512 | ₩164,472 | ₩163,085 | ₩164,179 | +0.41% | 11.6만 |
|---|
| 2026.05.04 | ₩163,739 | ₩164,045 | ₩162,458 | ₩162,725 | -0.62% | 8만 |
|---|
| 2026.05.01 | ₩164,739 | ₩165,019 | ₩163,952 | ₩163,952 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩162,138 | ₩164,272 | ₩161,885 | ₩164,272 | +1.32% | 8.6만 |
|---|
| 2026.04.29 | ₩161,124 | ₩161,738 | ₩160,964 | ₩161,738 | +0.38% | 14만 |
|---|
| 2026.04.28 | ₩161,324 | ₩161,524 | ₩160,857 | ₩161,324 | 0.00% | 7.5만 |
|---|
| 2026.04.27 | ₩161,418 | ₩162,298 | ₩161,324 | ₩161,378 | -0.02% | 21.6만 |
|---|
| 2026.04.24 | ₩162,271 | ₩162,271 | ₩161,418 | ₩161,724 | -0.34% | 4.7만 |
|---|
| 2026.04.23 | ₩161,018 | ₩161,724 | ₩160,031 | ₩161,244 | +0.14% | 9.3만 |
|---|
| 2026.04.22 | ₩161,898 | ₩162,165 | ₩161,151 | ₩161,724 | -0.11% | 10만 |
|---|
| 2026.04.21 | ₩162,591 | ₩162,645 | ₩160,671 | ₩160,924 | -1.03% | 8.4만 |
|---|
| 2026.04.20 | ₩162,285 | ₩162,738 | ₩161,711 | ₩162,058 | -0.14% | 9.3만 |
|---|
| 2026.04.17 | ₩161,724 | ₩163,072 | ₩161,724 | ₩162,525 | +0.49% | 11.9만 |
|---|
| 2026.04.16 | ₩160,497 | ₩160,951 | ₩160,257 | ₩160,857 | +0.22% | 6.5만 |
|---|
| 2026.04.15 | ₩160,137 | ₩160,604 | ₩159,777 | ₩160,431 | +0.18% | 5.6만 |
|---|
| 2026.04.14 | ₩159,204 | ₩159,991 | ₩158,977 | ₩159,884 | +0.43% | 9.5만 |
|---|
| 2026.04.13 | ₩157,203 | ₩159,177 | ₩156,989 | ₩158,910 | +1.09% | 20.1만 |
|---|
| 2026.04.10 | ₩158,803 | ₩158,803 | ₩157,230 | ₩157,230 | -0.99% | 5.9만 |
|---|
| 2026.04.09 | ₩157,550 | ₩158,870 | ₩157,443 | ₩158,683 | +0.72% | 12.1만 |
|---|
| 2026.04.08 | ₩157,843 | ₩158,163 | ₩157,270 | ₩157,883 | +0.03% | 20.9만 |
|---|
| 2026.04.07 | ₩154,402 | ₩154,642 | ₩153,495 | ₩154,615 | +0.14% | 9만 |
|---|
| 2026.04.06 | ₩154,082 | ₩154,802 | ₩154,082 | ₩154,735 | +0.42% | 9.9만 |
|---|
| 2026.04.02 | ₩152,468 | ₩154,629 | ₩152,294 | ₩154,242 | +1.16% | 8.2만 |
|---|
| 2026.04.01 | ₩154,255 | ₩154,842 | ₩153,722 | ₩153,975 | -0.18% | 8.7만 |
|---|
| 2026.03.31 | ₩151,894 | ₩153,708 | ₩151,094 | ₩153,708 | +1.19% | 15.8만 |
|---|
| 2026.03.30 | ₩151,721 | ₩151,721 | ₩149,800 | ₩150,494 | -0.81% | 10.7만 |
|---|
| 2026.03.27 | ₩152,161 | ₩152,294 | ₩150,120 | ₩150,307 | -1.22% | 21.6만 |
|---|
| 2026.03.26 | ₩153,642 | ₩154,509 | ₩152,628 | ₩152,775 | -0.56% | 10.2만 |
|---|
| 2026.03.25 | ₩154,909 | ₩155,189 | ₩153,708 | ₩154,402 | -0.33% | 9.2만 |
|---|
| 2026.03.24 | ₩152,881 | ₩154,615 | ₩152,841 | ₩153,735 | +0.56% | 20.6만 |
|---|
| 2026.03.23 | ₩154,975 | ₩155,576 | ₩153,815 | ₩153,922 | -0.68% | 13.5만 |
|---|
| 2026.03.20 | ₩154,949 | ₩155,015 | ₩152,708 | ₩153,401 | -1.00% | 11.3만 |
|---|
| 2026.03.19 | ₩154,509 | ₩155,469 | ₩153,842 | ₩154,935 | +0.28% | 12.6만 |
|---|
| 2026.03.18 | ₩156,923 | ₩157,149 | ₩154,922 | ₩155,162 | -1.12% | 8.2만 |
|---|
| 2026.03.17 | ₩158,430 | ₩158,870 | ₩157,443 | ₩157,470 | -0.61% | 6.6만 |
|---|
| 2026.03.16 | ₩157,590 | ₩158,110 | ₩157,149 | ₩157,390 | -0.13% | 11.9만 |
|---|
| 2026.03.13 | ₩157,136 | ₩158,203 | ₩156,109 | ₩156,189 | -0.60% | 10.2만 |
|---|
| 2026.03.12 | ₩157,510 | ₩157,896 | ₩156,389 | ₩156,389 | -0.71% | 10.9만 |
|---|
| 2026.03.11 | ₩159,230 | ₩159,630 | ₩158,096 | ₩158,617 | -0.39% | 6.4만 |
|---|
| 2026.03.10 | ₩159,684 | ₩160,764 | ₩158,803 | ₩159,057 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩158,470 | ₩160,271 | ₩156,869 | ₩159,991 | +0.96% | 16.5만 |
|---|
| 2026.03.06 | ₩159,390 | ₩160,097 | ₩158,230 | ₩159,857 | +0.29% | 22만 |
|---|
| 2026.03.05 | ₩161,698 | ₩162,098 | ₩159,964 | ₩160,938 | -0.47% | 21.2만 |
|---|
| 2026.03.04 | ₩162,111 | ₩163,018 | ₩161,444 | ₩162,698 | +0.36% | 10.5만 |
|---|
| 2026.03.03 | ₩160,644 | ₩162,431 | ₩159,537 | ₩161,751 | +0.69% | 19.2만 |
|---|
| 2026.03.02 | ₩161,885 | ₩163,485 | ₩161,831 | ₩162,898 | +0.63% | 16.9만 |
|---|
| 2026.02.27 | ₩161,911 | ₩163,205 | ₩161,631 | ₩163,085 | +0.72% | 14.4만 |
|---|
| 2026.02.26 | ₩163,085 | ₩163,498 | ₩162,045 | ₩162,912 | -0.11% | 9만 |
|---|
| 2026.02.25 | ₩162,551 | ₩162,978 | ₩161,978 | ₩162,885 | +0.21% | 29만 |
|---|
| 2026.02.24 | ₩161,204 | ₩162,471 | ₩161,084 | ₩162,365 | +0.72% | 14.4만 |
|---|
| 2026.02.23 | ₩162,378 | ₩162,885 | ₩160,817 | ₩161,178 | -0.74% | 14.5만 |
|---|
| 2026.02.20 | ₩162,098 | ₩163,098 | ₩161,671 | ₩162,992 | +0.55% | 19.8만 |
|---|
| 2026.02.19 | ₩162,485 | ₩162,778 | ₩161,831 | ₩162,485 | 0.00% | 19.3만 |
|---|
| 2026.02.18 | ₩162,485 | ₩163,125 | ₩162,111 | ₩162,805 | +0.20% | 10.4만 |
|---|
| 2026.02.17 | ₩162,631 | ₩162,832 | ₩161,271 | ₩162,338 | -0.18% | 12.8만 |
|---|
| 2026.02.13 | ₩161,791 | ₩163,325 | ₩161,378 | ₩162,605 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩163,765 | ₩164,285 | ₩161,498 | ₩161,524 | -1.37% | 10.9만 |
|---|
| 2026.02.11 | ₩164,019 | ₩164,112 | ₩163,178 | ₩163,512 | -0.31% | 13.8만 |
|---|
| 2026.02.10 | ₩163,672 | ₩164,525 | ₩163,392 | ₩163,605 | -0.04% | 11.4만 |
|---|
| 2026.02.09 | ₩163,378 | ₩163,952 | ₩162,698 | ₩163,672 | +0.18% | 11.2만 |
|---|
| 2026.02.06 | ₩161,804 | ₩163,912 | ₩161,804 | ₩163,712 | +1.18% | 10.4만 |
|---|
| 2026.02.05 | ₩161,751 | ₩162,218 | ₩160,644 | ₩160,951 | -0.49% | 12.6만 |
|---|
| 2026.02.04 | ₩162,071 | ₩162,952 | ₩161,778 | ₩162,245 | +0.11% | 17.4만 |
|---|
| 2026.02.03 | ₩161,778 | ₩162,778 | ₩160,524 | ₩161,658 | -0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩160,897 | ₩162,325 | ₩160,444 | ₩162,205 | +0.81% | 8만 |
|---|
| 2026.01.30 | ₩160,324 | ₩161,164 | ₩159,697 | ₩161,138 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩160,524 | ₩160,884 | ₩159,497 | ₩160,697 | +0.11% | 104.2만 |
|---|
| 2026.01.28 | ₩160,457 | ₩161,018 | ₩159,804 | ₩159,924 | -0.33% | 8만 |
|---|
| 2026.01.27 | ₩160,644 | ₩160,857 | ₩160,244 | ₩160,404 | -0.15% | 14.7만 |
|---|
| 2026.01.26 | ₩160,831 | ₩161,204 | ₩160,697 | ₩161,031 | +0.12% | 8.8만 |
|---|
| 2026.01.23 | ₩160,644 | ₩160,777 | ₩159,950 | ₩160,591 | -0.03% | 13.2만 |
|---|
| 2026.01.22 | ₩160,804 | ₩161,724 | ₩160,777 | ₩161,244 | +0.27% | 11.4만 |
|---|
| 2026.01.21 | ₩158,990 | ₩160,897 | ₩158,990 | ₩160,577 | +1.00% | 10.5만 |
|---|
| 2026.01.20 | ₩159,217 | ₩159,764 | ₩158,230 | ₩158,363 | -0.54% | 12.1만 |
|---|
| 2026.01.16 | ₩161,231 | ₩161,684 | ₩160,644 | ₩160,711 | -0.32% | 12.4만 |
|---|
| 2026.01.15 | ₩161,458 | ₩161,764 | ₩161,111 | ₩161,151 | -0.19% | 11.6만 |
|---|
| 2026.01.14 | ₩160,297 | ₩161,151 | ₩159,964 | ₩161,151 | +0.53% | 7.2만 |
|---|
| 2026.01.13 | ₩161,244 | ₩161,311 | ₩160,097 | ₩160,684 | -0.35% | 10.1만 |
|---|
| 2026.01.12 | ₩160,297 | ₩161,071 | ₩160,044 | ₩161,071 | +0.48% | 16.7만 |
|---|
| 2026.01.09 | ₩160,564 | ₩161,204 | ₩160,324 | ₩160,871 | +0.19% | 9만 |
|---|
| 2026.01.08 | ₩159,217 | ₩160,897 | ₩159,190 | ₩160,311 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩160,777 | ₩160,804 | ₩159,230 | ₩159,417 | -0.85% | 9.8만 |
|---|
| 2026.01.06 | ₩159,177 | ₩160,804 | ₩159,177 | ₩160,657 | +0.93% | 6.6만 |
|---|
| 2026.01.05 | ₩158,390 | ₩159,830 | ₩158,390 | ₩159,284 | +0.56% | 6.8만 |
|---|
| 2026.01.02 | ₩157,830 | ₩158,243 | ₩156,936 | ₩157,963 | +0.08% | 14.8만 |
|---|
| 2025.12.31 | ₩158,603 | ₩158,603 | ₩157,510 | ₩157,603 | -0.63% | 7.6만 |
|---|
| 2025.12.30 | ₩158,763 | ₩158,843 | ₩158,470 | ₩158,683 | -0.05% | 6.9만 |
|---|
| 2025.12.29 | ₩158,790 | ₩159,137 | ₩158,550 | ₩158,670 | -0.08% | 6.4만 |
|---|
| 2025.12.26 | ₩159,190 | ₩159,310 | ₩158,670 | ₩159,097 | -0.06% | 5.6만 |
|---|
| 2025.12.24 | ₩158,483 | ₩159,337 | ₩158,483 | ₩159,110 | +0.40% | 4.2만 |
|---|
| 2025.12.23 | ₩158,150 | ₩158,510 | ₩158,123 | ₩158,283 | +0.08% | 7.5만 |
|---|
| 2025.12.22 | ₩158,030 | ₩158,483 | ₩157,963 | ₩158,243 | +0.14% | 7만 |
|---|
| 2025.12.19 | ₩157,616 | ₩158,657 | ₩157,616 | ₩158,070 | +0.29% | 13.1만 |
|---|
| 2025.12.18 | ₩157,896 | ₩158,550 | ₩157,109 | ₩157,576 | -0.20% | 10.8만 |
|---|
| 2025.12.17 | ₩158,137 | ₩158,483 | ₩157,029 | ₩157,043 | -0.69% | 16.7만 |
|---|
| 2025.12.16 | ₩158,817 | ₩158,830 | ₩157,350 | ₩157,710 | -0.70% | 15.5만 |
|---|
| 2025.12.15 | ₩159,030 | ₩159,310 | ₩158,323 | ₩158,670 | -0.23% | 8.7만 |
|---|
| 2025.12.12 | ₩159,137 | ₩159,457 | ₩158,150 | ₩158,443 | -0.44% | 9.1만 |
|---|
| 2025.12.11 | ₩157,856 | ₩158,977 | ₩157,790 | ₩158,777 | +0.58% | 9.6만 |
|---|
| 2025.12.10 | ₩156,296 | ₩158,363 | ₩156,029 | ₩157,843 | +0.99% | 6.8만 |
|---|
| 2025.12.09 | ₩156,669 | ₩157,109 | ₩156,109 | ₩156,309 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩157,510 | ₩157,510 | ₩156,269 | ₩156,496 | -0.64% | 6.6만 |
|---|
| 2025.12.05 | ₩157,296 | ₩158,217 | ₩157,283 | ₩157,496 | +0.13% | 5.7만 |
|---|
| 2025.12.04 | ₩157,563 | ₩157,563 | ₩156,789 | ₩157,283 | -0.18% | 9.8만 |
|---|
| 2025.12.03 | ₩156,149 | ₩157,510 | ₩156,149 | ₩157,470 | +0.85% | 11.1만 |
|---|
| 2025.12.02 | ₩155,989 | ₩156,349 | ₩155,402 | ₩155,829 | -0.10% | 6.7만 |
|---|
| 2025.12.01 | ₩155,856 | ₩156,576 | ₩155,429 | ₩155,429 | -0.27% | 6.2만 |
|---|
| 2025.11.28 | ₩155,722 | ₩156,629 | ₩155,722 | ₩156,576 | +0.55% | 4.5만 |
|---|
| 2025.11.26 | ₩155,002 | ₩155,962 | ₩154,815 | ₩155,562 | +0.36% | 11만 |
|---|
| 2025.11.25 | ₩153,121 | ₩154,895 | ₩153,028 | ₩154,615 | +0.98% | 13.2만 |
|---|
| 2025.11.24 | ₩152,828 | ₩153,508 | ₩152,308 | ₩153,028 | +0.13% | 9.7만 |
|---|
| 2025.11.21 | ₩151,161 | ₩153,321 | ₩150,934 | ₩152,454 | +0.86% | 9.3만 |
|---|
| 2025.11.20 | ₩153,748 | ₩154,215 | ₩150,280 | ₩150,494 | -2.12% | 9.5만 |
|---|
| 2025.11.19 | ₩152,548 | ₩153,121 | ₩151,694 | ₩152,441 | -0.07% | 8.3만 |
|---|
| 2025.11.18 | ₩152,628 | ₩153,388 | ₩151,974 | ₩152,668 | +0.03% | 8.5만 |
|---|
| 2025.11.17 | ₩154,415 | ₩154,855 | ₩152,561 | ₩153,095 | -0.86% | 6.5만 |
|---|
| 2025.11.14 | ₩154,442 | ₩155,442 | ₩153,922 | ₩154,655 | +0.14% | 13.5만 |
|---|
| 2025.11.13 | ₩156,669 | ₩157,216 | ₩155,175 | ₩155,282 | -0.89% | 8.6만 |
|---|
| 2025.11.12 | ₩156,776 | ₩157,483 | ₩156,776 | ₩157,283 | +0.32% | 5.9만 |
|---|
| 2025.11.11 | ₩154,629 | ₩156,403 | ₩154,629 | ₩156,122 | +0.97% | 7.9만 |
|---|
| 2025.11.10 | ₩154,429 | ₩155,002 | ₩153,642 | ₩154,682 | +0.16% | 6만 |
|---|
| 2025.11.07 | ₩152,855 | ₩153,762 | ₩152,174 | ₩153,762 | +0.59% | 7.8만 |
|---|
| 2025.11.06 | ₩154,042 | ₩154,095 | ₩152,775 | ₩153,215 | -0.54% | 14.2만 |
|---|
| 2025.11.05 | ₩153,361 | ₩154,829 | ₩153,361 | ₩154,215 | +0.56% | 4.7만 |
|---|
| 2025.11.04 | ₩153,628 | ₩154,322 | ₩153,388 | ₩153,602 | -0.02% | 7.7만 |
|---|
| 2025.11.03 | ₩155,562 | ₩155,562 | ₩153,842 | ₩155,002 | -0.36% | 8.1만 |
|---|
| 2025.10.31 | ₩154,842 | ₩155,762 | ₩154,562 | ₩155,336 | +0.32% | 4.1만 |
|---|
| 2025.10.30 | ₩154,855 | ₩156,336 | ₩154,802 | ₩155,082 | +0.15% | 5.6만 |
|---|
| 2025.10.29 | ₩156,643 | ₩156,736 | ₩155,175 | ₩155,602 | -0.66% | 11.3만 |
|---|
| 2025.10.28 | ₩157,723 | ₩157,750 | ₩156,843 | ₩156,843 | -0.56% | 22.2만 |
|---|
| 2025.10.27 | ₩157,069 | ₩157,430 | ₩156,643 | ₩157,363 | +0.19% | 10.3만 |
|---|
| 2025.10.24 | ₩156,296 | ₩156,923 | ₩156,002 | ₩156,002 | -0.19% | 7.3만 |
|---|
| 2025.10.23 | ₩155,042 | ₩155,442 | ₩154,549 | ₩155,269 | +0.15% | 7.8만 |
|---|
| 2025.10.22 | ₩155,722 | ₩155,722 | ₩154,162 | ₩154,922 | -0.51% | 7.9만 |
|---|
| 2025.10.21 | ₩155,029 | ₩155,976 | ₩155,029 | ₩155,562 | +0.34% | 9.8만 |
|---|
| 2025.10.20 | ₩153,815 | ₩154,869 | ₩153,575 | ₩154,629 | +0.53% | 7.7만 |
|---|
| 2025.10.17 | ₩152,308 | ₩153,588 | ₩152,308 | ₩153,295 | +0.65% | 5.8만 |
|---|
| 2025.10.16 | ₩153,775 | ₩153,988 | ₩151,801 | ₩152,228 | -1.01% | 6.8만 |
|---|
| 2025.10.15 | ₩153,682 | ₩154,469 | ₩152,294 | ₩153,361 | -0.21% | 5.9만 |
|---|
| 2025.10.14 | ₩151,134 | ₩153,628 | ₩150,747 | ₩153,015 | +1.24% | 35.7만 |
|---|
| 2025.10.13 | ₩151,454 | ₩152,241 | ₩151,227 | ₩151,974 | +0.34% | 6.1만 |
|---|
| 2025.10.10 | ₩154,028 | ₩154,335 | ₩150,387 | ₩150,520 | -2.28% | 10.4만 |
|---|