시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Pure Value ETF 과거 주가
Invesco S&P 500 Pure Value ETF · RPV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Pure Value ETF · RPV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,761 | ₩158,029 | ₩157,104 | ₩157,211 | -0.35% | 23.3만 |
| 2026.10.08 | ₩155,496 | ₩157,720 | ₩155,496 | ₩157,560 | +1.33% | 12.5만 |
| 2026.10.07 | ₩156,126 | ₩156,702 | ₩155,416 | ₩155,496 | -0.40% | 14.3만 |
| 2026.10.06 | ₩156,354 | ₩156,890 | ₩156,005 | ₩156,541 | +0.12% | 26.9만 |
| 2026.10.05 | ₩155,054 | ₩156,354 | ₩154,129 | ₩156,019 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,585 | ₩155,241 | ₩154,276 | ₩155,094 | +0.33% | 35.3만 |
| 2026.10.01 | ₩153,392 | ₩154,491 | ₩152,132 | ₩154,384 | +0.65% | 126.7만 |
| 2026.09.30 | ₩155,429 | ₩155,429 | ₩153,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,740 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,826 | ₩155,161 | ₩154,236 | ₩154,759 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩156,380 | ₩156,622 | ₩155,375 | ₩155,550 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩156,327 | ₩156,943 | ₩155,255 | ₩156,595 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,970 | ₩157,372 | ₩156,206 | ₩156,233 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩157,506 | ₩158,243 | ₩156,608 | ₩156,662 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩159,020 | ₩159,020 | ₩157,586 | ₩157,586 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,985 | ₩160,240 | ₩158,565 | ₩158,672 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,861 | ₩161,861 | ₩160,400 | ₩160,467 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,807 | ₩162,973 | ₩161,807 | ₩162,437 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩163,080 | ₩163,174 | ₩160,213 | ₩161,204 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩163,429 | ₩163,764 | ₩162,839 | ₩163,442 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,630 | ₩164,501 | ₩163,107 | ₩163,469 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩163,228 | ₩163,938 | ₩162,893 | ₩163,375 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,799 | ₩163,080 | ₩162,089 | ₩162,250 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,683 | ₩163,965 | ₩162,223 | ₩162,236 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩164,152 | ₩164,621 | ₩163,335 | ₩163,348 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩164,152 | ₩165,345 | ₩164,126 | ₩164,635 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩165,171 | ₩165,318 | ₩164,246 | ₩165,265 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,920 | ₩165,399 | ₩162,920 | ₩164,662 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩162,558 | ₩163,134 | ₩162,142 | ₩162,625 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,933 | ₩162,933 | ₩161,700 | ₩162,035 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,925 | ₩164,327 | ₩162,705 | ₩163,134 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,630 | ₩163,817 | ₩162,826 | ₩163,241 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩163,469 | ₩164,849 | ₩163,402 | ₩164,501 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,951 | ₩163,951 | ₩162,853 | ₩163,630 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩164,260 | ₩165,064 | ₩163,724 | ₩164,353 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,871 | ₩164,742 | ₩163,871 | ₩164,139 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩163,268 | ₩164,193 | ₩163,054 | ₩163,161 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩164,018 | ₩165,305 | ₩163,482 | ₩163,643 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,951 | ₩164,179 | ₩163,281 | ₩163,281 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩164,193 | ₩164,193 | ₩163,027 | ₩163,040 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩164,018 | ₩164,796 | ₩164,018 | ₩164,675 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩163,335 | ₩164,085 | ₩163,268 | ₩163,804 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩162,357 | ₩162,812 | ₩161,499 | ₩162,585 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩162,049 | ₩162,960 | ₩161,834 | ₩162,558 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,990 | ₩162,169 | ₩160,776 | ₩162,102 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩160,333 | ₩161,526 | ₩159,409 | ₩161,070 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩162,477 | ₩162,611 | ₩160,280 | ₩160,454 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩161,446 | ₩162,263 | ₩160,722 | ₩161,178 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,958 | ₩161,767 | ₩159,114 | ₩161,553 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,918 | ₩160,668 | ₩159,690 | ₩160,642 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,945 | ₩160,065 | ₩158,578 | ₩159,382 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩160,253 | ₩160,253 | ₩158,431 | ₩159,958 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩162,357 | ₩162,410 | ₩160,548 | ₩160,776 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,628 | ₩162,504 | ₩160,628 | ₩162,343 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩159,543 | ₩160,387 | ₩159,543 | ₩160,052 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩157,506 | ₩159,529 | ₩157,506 | ₩159,328 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,712 | ₩158,712 | ₩157,077 | ₩157,519 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩159,462 | ₩160,467 | ₩158,900 | ₩159,087 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩158,230 | ₩158,833 | ₩157,774 | ₩158,819 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩158,524 | ₩158,524 | ₩157,854 | ₩157,908 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩158,511 | ₩160,454 | ₩157,948 | ₩158,444 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩157,399 | ₩158,712 | ₩157,399 | ₩158,230 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,782 | ₩157,586 | ₩156,622 | ₩156,983 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,988 | ₩158,390 | ₩156,890 | ₩157,332 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩157,010 | ₩158,404 | ₩157,010 | ₩157,747 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,791 | ₩156,648 | ₩155,764 | ₩156,206 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,826 | ₩155,871 | ₩154,625 | ₩155,282 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩155,563 | ₩155,563 | ₩154,665 | ₩154,826 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,751 | ₩156,622 | ₩155,282 | ₩155,643 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩155,067 | ₩155,067 | ₩154,035 | ₩154,799 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,665 | ₩155,710 | ₩153,660 | ₩155,121 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,615 | ₩154,531 | ₩152,615 | ₩153,754 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩154,223 | ₩154,223 | ₩152,521 | ₩152,521 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,826 | ₩154,826 | ₩153,727 | ₩154,008 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩153,459 | ₩154,839 | ₩153,459 | ₩154,504 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩152,307 | ₩154,437 | ₩152,307 | ₩153,526 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩151,503 | ₩152,240 | ₩151,395 | ₩152,186 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩150,565 | ₩152,039 | ₩150,565 | ₩151,610 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩150,457 | ₩151,771 | ₩150,457 | ₩150,967 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,722 | ₩152,722 | ₩151,047 | ₩151,248 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩154,357 | ₩154,692 | ₩151,623 | ₩151,905 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,590 | ₩156,045 | ₩154,464 | ₩154,813 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,863 | ₩156,863 | ₩155,442 | ₩155,643 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,844 | ₩156,997 | ₩155,241 | ₩156,997 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,767 | ₩155,188 | ₩153,553 | ₩154,880 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,620 | ₩154,357 | ₩153,097 | ₩153,137 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩153,137 | ₩153,834 | ₩152,146 | ₩153,794 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,843 | ₩153,352 | ₩152,521 | ₩152,776 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩153,178 | ₩153,660 | ₩152,467 | ₩152,722 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,950 | ₩154,102 | ₩152,950 | ₩153,432 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩152,427 | ₩152,977 | ₩151,945 | ₩152,039 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩153,070 | ₩153,647 | ₩152,642 | ₩152,950 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩151,516 | ₩152,749 | ₩151,516 | ₩152,521 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,972 | ₩152,374 | ₩151,677 | ₩151,811 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩151,288 | ₩152,360 | ₩151,154 | ₩151,985 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,591 | ₩152,119 | ₩150,591 | ₩151,529 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩151,127 | ₩151,570 | ₩150,551 | ₩150,578 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩150,082 | ₩151,168 | ₩150,082 | ₩151,034 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,849 | ₩149,627 | ₩147,871 | ₩149,493 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,823 | ₩149,560 | ₩148,595 | ₩149,332 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,903 | ₩149,265 | ₩147,469 | ₩148,729 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩148,045 | ₩149,546 | ₩147,550 | ₩149,225 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩149,560 | ₩149,560 | ₩147,965 | ₩148,059 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,841 | ₩150,243 | ₩149,318 | ₩149,586 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,823 | ₩149,533 | ₩148,568 | ₩149,131 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩148,220 | ₩149,600 | ₩147,027 | ₩149,198 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,863 | ₩149,198 | ₩147,456 | ₩147,885 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩148,193 | ₩148,648 | ₩147,550 | ₩148,367 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩148,474 | ₩148,648 | ₩147,174 | ₩147,670 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,890 | ₩149,734 | ₩148,501 | ₩148,849 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩148,072 | ₩149,399 | ₩147,737 | ₩148,823 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩148,139 | ₩148,890 | ₩147,483 | ₩147,844 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩149,399 | ₩149,399 | ₩148,461 | ₩148,461 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩147,067 | ₩149,265 | ₩146,638 | ₩149,064 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩147,268 | ₩147,885 | ₩147,107 | ₩147,764 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩147,523 | ₩147,804 | ₩146,196 | ₩147,228 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,968 | ₩147,402 | ₩145,968 | ₩146,344 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩147,416 | ₩147,871 | ₩145,593 | ₩145,888 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,563 | ₩147,965 | ₩146,612 | ₩147,657 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩148,260 | ₩148,608 | ₩146,839 | ₩147,067 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩148,072 | ₩148,890 | ₩147,563 | ₩147,791 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩146,464 | ₩147,818 | ₩146,464 | ₩147,416 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,660 | ₩147,121 | ₩145,593 | ₩146,625 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩145,057 | ₩146,411 | ₩145,057 | ₩146,397 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩145,004 | ₩145,231 | ₩144,066 | ₩144,762 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩145,205 | ₩145,459 | ₩144,334 | ₩145,004 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩144,374 | ₩145,392 | ₩143,771 | ₩145,312 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,861 | ₩146,062 | ₩144,454 | ₩144,602 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,607 | ₩146,451 | ₩145,607 | ₩145,794 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,682 | ₩146,303 | ₩144,535 | ₩146,277 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,829 | ₩145,258 | ₩144,240 | ₩144,762 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,744 | ₩144,615 | ₩143,650 | ₩144,602 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩143,382 | ₩144,561 | ₩142,726 | ₩144,159 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,623 | ₩144,334 | ₩142,739 | ₩143,516 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,967 | ₩144,588 | ₩142,538 | ₩143,905 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩143,342 | ₩143,449 | ₩141,359 | ₩141,855 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩143,101 | ₩143,637 | ₩141,922 | ₩142,283 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,833 | ₩144,468 | ₩142,833 | ₩143,382 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩143,168 | ₩143,891 | ₩142,819 | ₩143,422 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩140,300 | ₩143,329 | ₩140,300 | ₩142,618 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,635 | ₩141,989 | ₩140,166 | ₩140,769 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,881 | ₩142,109 | ₩139,429 | ₩140,086 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩142,350 | ₩143,087 | ₩141,546 | ₩141,922 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩144,025 | ₩144,427 | ₩142,645 | ₩142,672 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩144,253 | ₩145,486 | ₩144,253 | ₩144,454 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,905 | ₩144,347 | ₩143,275 | ₩143,329 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩144,535 | ₩144,950 | ₩143,020 | ₩143,154 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,757 | ₩145,205 | ₩143,476 | ₩143,757 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩144,012 | ₩144,789 | ₩143,530 | ₩144,360 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,647 | ₩145,915 | ₩144,012 | ₩144,092 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩145,298 | ₩146,210 | ₩142,806 | ₩145,767 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩146,478 | ₩146,679 | ₩144,427 | ₩146,290 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩148,166 | ₩148,849 | ₩146,746 | ₩147,295 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,863 | ₩149,144 | ₩147,751 | ₩148,715 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩148,112 | ₩149,251 | ₩145,794 | ₩148,528 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,988 | ₩150,457 | ₩148,997 | ₩150,310 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩149,466 | ₩150,725 | ₩148,769 | ₩150,605 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩149,278 | ₩150,645 | ₩148,943 | ₩149,868 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩150,163 | ₩150,163 | ₩148,072 | ₩149,037 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩149,493 | ₩150,417 | ₩149,211 | ₩149,908 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩150,551 | ₩151,436 | ₩148,608 | ₩149,426 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,712 | ₩151,663 | ₩149,774 | ₩151,328 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,637 | ₩152,012 | ₩150,283 | ₩150,980 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,967 | ₩152,159 | ₩150,498 | ₩151,838 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩151,208 | ₩151,476 | ₩149,278 | ₩150,658 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩149,211 | ₩151,355 | ₩149,171 | ₩150,859 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,864 | ₩152,668 | ₩148,983 | ₩149,385 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,712 | ₩151,905 | ₩150,712 | ₩151,730 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,573 | ₩150,833 | ₩149,452 | ₩150,484 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩149,332 | ₩149,787 | ₩148,434 | ₩149,439 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩147,536 | ₩149,787 | ₩147,536 | ₩149,653 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩148,514 | ₩148,970 | ₩146,947 | ₩147,684 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩146,504 | ₩149,332 | ₩146,504 | ₩148,823 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,972 | ₩146,786 | ₩143,972 | ₩145,955 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩143,168 | ₩144,535 | ₩142,391 | ₩144,401 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩143,235 | ₩143,838 | ₩142,283 | ₩143,824 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩143,382 | ₩144,334 | ₩142,471 | ₩143,329 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩143,154 | ₩143,811 | ₩141,975 | ₩142,525 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,905 | ₩144,092 | ₩143,034 | ₩143,342 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩145,272 | ₩145,593 | ₩144,709 | ₩145,138 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,870 | ₩145,231 | ₩144,226 | ₩144,883 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,669 | ₩145,674 | ₩144,669 | ₩144,963 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,927 | ₩145,030 | ₩142,927 | ₩144,575 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩142,525 | ₩143,422 | ₩141,908 | ₩142,149 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,937 | ₩145,071 | ₩143,677 | ₩143,811 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩144,535 | ₩145,687 | ₩143,824 | ₩145,499 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩143,315 | ₩145,111 | ₩143,315 | ₩144,722 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,704 | ₩144,066 | ₩142,900 | ₩143,248 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩143,476 | ₩143,476 | ₩142,324 | ₩143,382 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩144,133 | ₩144,762 | ₩143,074 | ₩143,945 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,622 | ₩144,441 | ₩140,354 | ₩143,664 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,793 | ₩142,994 | ₩140,407 | ₩140,474 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩141,493 | ₩142,699 | ₩141,386 | ₩142,511 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩140,246 | ₩142,391 | ₩140,139 | ₩141,747 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,719 | ₩140,514 | ₩137,620 | ₩139,992 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩139,295 | ₩139,496 | ₩138,478 | ₩138,504 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩139,295 | ₩139,657 | ₩139,121 | ₩139,335 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩139,188 | ₩139,389 | ₩138,853 | ₩139,215 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,906 | ₩139,322 | ₩138,585 | ₩139,268 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩138,464 | ₩139,255 | ₩138,397 | ₩139,040 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩139,081 | ₩139,215 | ₩138,277 | ₩138,357 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩138,504 | ₩139,375 | ₩138,357 | ₩139,148 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,652 | ₩139,563 | ₩138,652 | ₩139,067 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩139,335 | ₩139,724 | ₩138,317 | ₩138,558 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,987 | ₩139,496 | ₩138,504 | ₩138,960 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,769 | ₩140,876 | ₩138,665 | ₩138,960 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩141,466 | ₩141,466 | ₩140,340 | ₩140,997 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,654 | ₩141,841 | ₩140,541 | ₩140,930 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,643 | ₩141,479 | ₩139,643 | ₩141,185 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,553 | ₩139,885 | ₩137,325 | ₩139,751 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,762 | ₩137,821 | ₩136,762 | ₩137,231 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩137,459 | ₩137,459 | ₩136,441 | ₩136,736 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,655 | ₩137,808 | ₩136,655 | ₩136,896 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩136,454 | ₩136,977 | ₩135,985 | ₩136,628 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩136,468 | ₩137,097 | ₩136,427 | ₩136,468 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩137,097 | ₩137,097 | ₩135,798 | ₩136,293 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,803 | ₩137,821 | ₩136,709 | ₩136,829 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,910 | ₩137,794 | ₩136,655 | ₩137,459 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩135,369 | ₩137,191 | ₩135,369 | ₩136,642 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩133,453 | ₩135,530 | ₩133,453 | ₩135,275 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩133,158 | ₩133,520 | ₩132,314 | ₩133,158 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,585 | ₩133,573 | ₩130,585 | ₩132,850 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩132,260 | ₩133,185 | ₩129,915 | ₩129,982 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,850 | ₩132,850 | ₩131,228 | ₩131,590 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,965 | ₩133,680 | ₩131,483 | ₩133,198 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩134,149 | ₩134,324 | ₩131,952 | ₩132,300 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩134,123 | ₩134,900 | ₩133,560 | ₩134,297 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,860 | ₩135,503 | ₩134,123 | ₩134,431 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩135,007 | ₩136,012 | ₩135,007 | ₩135,101 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩134,216 | ₩135,556 | ₩134,216 | ₩135,262 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,667 | ₩133,895 | ₩132,595 | ₩133,667 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,965 | ₩133,573 | ₩131,778 | ₩133,573 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,716 | ₩133,506 | ₩131,925 | ₩131,965 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,952 | ₩133,359 | ₩131,831 | ₩132,568 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩131,175 | ₩132,220 | ₩131,175 | ₩132,072 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩132,474 | ₩132,474 | ₩130,907 | ₩132,434 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩132,166 | ₩133,064 | ₩131,979 | ₩132,796 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,729 | ₩134,109 | ₩132,474 | ₩132,501 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩134,149 | ₩134,605 | ₩133,118 | ₩133,439 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩135,288 | ₩135,288 | ₩134,096 | ₩134,417 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,543 | ₩135,543 | ₩134,886 | ₩135,409 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,900 | ₩135,530 | ₩134,511 | ₩135,007 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,600 | ₩134,350 | ₩133,278 | ₩133,935 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,506 | ₩133,788 | ₩132,488 | ₩133,426 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,957 | ₩133,895 | ₩132,689 | ₩133,560 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,858 | ₩132,608 | ₩131,845 | ₩132,407 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩130,237 | ₩131,536 | ₩130,237 | ₩131,295 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,858 | ₩132,166 | ₩129,861 | ₩130,196 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩132,354 | ₩132,984 | ₩131,215 | ₩132,113 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,803 | ₩131,711 | ₩128,803 | ₩131,389 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩129,205 | ₩130,371 | ₩129,151 | ₩129,848 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,670 | ₩131,791 | ₩128,454 | ₩128,481 | -2.42% | 18.4만 |
|---|