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 | ₩157,332 | ₩157,599 | ₩156,677 | ₩156,784 | -0.35% | 23.3만 |
| 2026.10.08 | ₩155,074 | ₩157,292 | ₩155,074 | ₩157,132 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,702 | ₩156,276 | ₩154,993 | ₩155,074 | -0.40% | 14.3만 |
| 2026.10.06 | ₩155,929 | ₩156,463 | ₩155,581 | ₩156,116 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,633 | ₩155,929 | ₩153,710 | ₩155,595 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,165 | ₩154,820 | ₩153,857 | ₩154,673 | +0.33% | 35.3만 |
| 2026.10.01 | ₩152,975 | ₩154,071 | ₩151,719 | ₩153,964 | +0.65% | 126.7만 |
| 2026.09.30 | ₩155,007 | ₩155,007 | ₩153,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,323 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,405 | ₩154,739 | ₩153,817 | ₩154,339 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩155,956 | ₩156,196 | ₩154,953 | ₩155,127 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩155,902 | ₩156,517 | ₩154,833 | ₩156,169 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,544 | ₩156,944 | ₩155,782 | ₩155,809 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩157,078 | ₩157,813 | ₩156,183 | ₩156,236 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,588 | ₩158,588 | ₩157,158 | ₩157,158 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,550 | ₩159,804 | ₩158,134 | ₩158,241 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,421 | ₩161,421 | ₩159,965 | ₩160,032 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,368 | ₩162,531 | ₩161,368 | ₩161,996 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,637 | ₩162,731 | ₩159,778 | ₩160,767 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩162,985 | ₩163,319 | ₩162,397 | ₩162,998 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,185 | ₩164,054 | ₩162,664 | ₩163,025 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,784 | ₩163,493 | ₩162,450 | ₩162,931 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,357 | ₩162,637 | ₩161,649 | ₩161,809 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,239 | ₩163,519 | ₩161,782 | ₩161,796 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,707 | ₩164,174 | ₩162,891 | ₩162,905 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,707 | ₩164,896 | ₩163,680 | ₩164,188 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,722 | ₩164,869 | ₩163,800 | ₩164,816 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,477 | ₩164,949 | ₩162,477 | ₩164,214 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩162,116 | ₩162,691 | ₩161,702 | ₩162,183 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,490 | ₩162,490 | ₩161,261 | ₩161,595 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,479 | ₩163,880 | ₩162,263 | ₩162,691 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,185 | ₩163,372 | ₩162,384 | ₩162,798 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩163,025 | ₩164,401 | ₩162,958 | ₩164,054 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,506 | ₩163,506 | ₩162,410 | ₩163,185 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,813 | ₩164,615 | ₩163,279 | ₩163,907 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,426 | ₩164,295 | ₩163,426 | ₩163,693 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,825 | ₩163,747 | ₩162,611 | ₩162,718 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,573 | ₩164,856 | ₩163,038 | ₩163,199 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,506 | ₩163,733 | ₩162,838 | ₩162,838 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,747 | ₩163,747 | ₩162,584 | ₩162,597 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,573 | ₩164,348 | ₩163,573 | ₩164,228 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩162,891 | ₩163,640 | ₩162,825 | ₩163,359 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩161,916 | ₩162,370 | ₩161,061 | ₩162,143 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,608 | ₩162,517 | ₩161,395 | ₩162,116 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,553 | ₩161,729 | ₩160,339 | ₩161,662 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩159,898 | ₩161,087 | ₩158,976 | ₩160,633 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩162,036 | ₩162,170 | ₩159,844 | ₩160,018 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩161,007 | ₩161,822 | ₩160,285 | ₩160,740 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,524 | ₩161,328 | ₩158,682 | ₩161,114 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,484 | ₩160,232 | ₩159,256 | ₩160,205 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,510 | ₩159,631 | ₩158,147 | ₩158,949 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,818 | ₩159,818 | ₩158,000 | ₩159,524 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩161,916 | ₩161,969 | ₩160,112 | ₩160,339 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,192 | ₩162,063 | ₩160,192 | ₩161,902 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩159,109 | ₩159,951 | ₩159,109 | ₩159,617 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩157,078 | ₩159,096 | ₩157,078 | ₩158,896 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,281 | ₩158,281 | ₩156,650 | ₩157,091 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩159,029 | ₩160,032 | ₩158,468 | ₩158,655 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,800 | ₩158,401 | ₩157,345 | ₩158,388 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩158,094 | ₩158,094 | ₩157,426 | ₩157,479 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩158,080 | ₩160,018 | ₩157,519 | ₩158,014 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩156,971 | ₩158,281 | ₩156,971 | ₩157,800 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,356 | ₩157,158 | ₩156,196 | ₩156,557 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,559 | ₩157,960 | ₩156,463 | ₩156,904 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,584 | ₩157,973 | ₩156,584 | ₩157,319 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,368 | ₩156,223 | ₩155,341 | ₩155,782 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,405 | ₩155,448 | ₩154,205 | ₩154,860 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩155,140 | ₩155,140 | ₩154,245 | ₩154,405 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,327 | ₩156,196 | ₩154,860 | ₩155,221 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,646 | ₩154,646 | ₩153,617 | ₩154,379 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,245 | ₩155,287 | ₩153,243 | ₩154,699 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,200 | ₩154,111 | ₩152,200 | ₩153,336 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,804 | ₩153,804 | ₩152,107 | ₩152,107 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,405 | ₩154,405 | ₩153,310 | ₩153,590 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩153,042 | ₩154,419 | ₩153,042 | ₩154,085 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩151,893 | ₩154,018 | ₩151,893 | ₩153,109 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩151,091 | ₩151,826 | ₩150,984 | ₩151,773 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩150,156 | ₩151,626 | ₩150,156 | ₩151,198 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩150,049 | ₩151,358 | ₩150,049 | ₩150,557 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,307 | ₩152,307 | ₩150,637 | ₩150,837 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩153,938 | ₩154,272 | ₩151,211 | ₩151,492 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,167 | ₩155,621 | ₩154,045 | ₩154,392 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,437 | ₩156,437 | ₩155,020 | ₩155,221 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,421 | ₩156,570 | ₩154,820 | ₩156,570 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,350 | ₩154,766 | ₩153,136 | ₩154,459 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,203 | ₩153,938 | ₩152,681 | ₩152,722 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,722 | ₩153,416 | ₩151,733 | ₩153,376 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,427 | ₩152,935 | ₩152,107 | ₩152,361 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,762 | ₩153,243 | ₩152,053 | ₩152,307 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,534 | ₩153,684 | ₩152,534 | ₩153,016 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩152,013 | ₩152,561 | ₩151,532 | ₩151,626 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,655 | ₩153,229 | ₩152,227 | ₩152,534 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩151,104 | ₩152,334 | ₩151,104 | ₩152,107 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,559 | ₩151,960 | ₩151,265 | ₩151,398 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩150,877 | ₩151,946 | ₩150,744 | ₩151,572 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,182 | ₩151,706 | ₩150,182 | ₩151,118 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,717 | ₩151,158 | ₩150,142 | ₩150,169 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,675 | ₩150,757 | ₩149,675 | ₩150,623 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,445 | ₩149,220 | ₩147,470 | ₩149,087 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,418 | ₩149,153 | ₩148,191 | ₩148,926 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,499 | ₩148,859 | ₩147,069 | ₩148,325 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,643 | ₩149,140 | ₩147,149 | ₩148,819 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩149,153 | ₩149,153 | ₩147,563 | ₩147,657 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,434 | ₩149,835 | ₩148,913 | ₩149,180 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,418 | ₩149,127 | ₩148,164 | ₩148,726 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,817 | ₩149,193 | ₩146,628 | ₩148,793 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,458 | ₩148,793 | ₩147,055 | ₩147,483 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,790 | ₩148,245 | ₩147,149 | ₩147,964 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩148,071 | ₩148,245 | ₩146,775 | ₩147,269 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,485 | ₩149,327 | ₩148,098 | ₩148,445 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,670 | ₩148,993 | ₩147,336 | ₩148,418 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,737 | ₩148,485 | ₩147,082 | ₩147,443 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩148,993 | ₩148,993 | ₩148,058 | ₩148,058 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,668 | ₩148,859 | ₩146,240 | ₩148,659 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩146,868 | ₩147,483 | ₩146,708 | ₩147,363 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩147,122 | ₩147,403 | ₩145,799 | ₩146,828 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,572 | ₩147,002 | ₩145,572 | ₩145,946 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩147,015 | ₩147,470 | ₩145,198 | ₩145,492 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,162 | ₩147,563 | ₩146,213 | ₩147,256 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,857 | ₩148,205 | ₩146,441 | ₩146,668 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,670 | ₩148,485 | ₩147,162 | ₩147,389 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩146,066 | ₩147,416 | ₩146,066 | ₩147,015 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,265 | ₩146,721 | ₩145,198 | ₩146,227 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,663 | ₩146,013 | ₩144,663 | ₩146,000 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,610 | ₩144,837 | ₩143,674 | ₩144,369 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,810 | ₩145,064 | ₩143,941 | ₩144,610 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩143,982 | ₩144,997 | ₩143,380 | ₩144,917 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,465 | ₩145,665 | ₩144,062 | ₩144,209 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,211 | ₩146,053 | ₩145,211 | ₩145,398 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,289 | ₩145,906 | ₩144,142 | ₩145,879 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,436 | ₩144,864 | ₩143,848 | ₩144,369 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,353 | ₩144,222 | ₩143,260 | ₩144,209 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩142,993 | ₩144,169 | ₩142,338 | ₩143,768 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,233 | ₩143,941 | ₩142,351 | ₩143,126 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,578 | ₩144,195 | ₩142,151 | ₩143,514 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩142,953 | ₩143,059 | ₩140,975 | ₩141,469 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,712 | ₩143,247 | ₩141,536 | ₩141,897 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,445 | ₩144,075 | ₩142,445 | ₩142,993 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,779 | ₩143,500 | ₩142,431 | ₩143,033 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩139,919 | ₩142,939 | ₩139,919 | ₩142,231 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,253 | ₩141,603 | ₩139,785 | ₩140,387 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,496 | ₩141,723 | ₩139,050 | ₩139,705 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩141,964 | ₩142,699 | ₩141,162 | ₩141,536 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,634 | ₩144,035 | ₩142,258 | ₩142,284 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,861 | ₩145,091 | ₩143,861 | ₩144,062 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,514 | ₩143,955 | ₩142,886 | ₩142,939 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩144,142 | ₩144,556 | ₩142,632 | ₩142,765 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,367 | ₩144,810 | ₩143,086 | ₩143,367 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,621 | ₩144,396 | ₩143,140 | ₩143,968 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,251 | ₩145,518 | ₩143,621 | ₩143,701 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩144,904 | ₩145,812 | ₩142,418 | ₩145,371 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩146,080 | ₩146,280 | ₩144,035 | ₩145,893 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,764 | ₩148,445 | ₩146,347 | ₩146,895 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,458 | ₩148,739 | ₩147,349 | ₩148,311 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,710 | ₩148,846 | ₩145,398 | ₩148,124 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,581 | ₩150,049 | ₩148,592 | ₩149,902 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩149,060 | ₩150,316 | ₩148,365 | ₩150,196 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩148,873 | ₩150,236 | ₩148,539 | ₩149,461 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,755 | ₩149,755 | ₩147,670 | ₩148,632 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩149,087 | ₩150,009 | ₩148,806 | ₩149,501 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩150,142 | ₩151,024 | ₩148,205 | ₩149,020 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,303 | ₩151,251 | ₩149,367 | ₩150,917 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,225 | ₩151,599 | ₩149,875 | ₩150,570 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,557 | ₩151,746 | ₩150,089 | ₩151,425 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,797 | ₩151,064 | ₩148,873 | ₩150,249 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,806 | ₩150,944 | ₩148,766 | ₩150,450 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,452 | ₩152,254 | ₩148,579 | ₩148,980 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,303 | ₩151,492 | ₩150,303 | ₩151,318 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,167 | ₩150,423 | ₩149,046 | ₩150,075 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩148,926 | ₩149,381 | ₩148,031 | ₩149,033 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩147,135 | ₩149,381 | ₩147,135 | ₩149,247 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩148,111 | ₩148,565 | ₩146,547 | ₩147,282 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩146,106 | ₩148,926 | ₩146,106 | ₩148,418 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,581 | ₩146,387 | ₩143,581 | ₩145,559 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,779 | ₩144,142 | ₩142,004 | ₩144,008 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,846 | ₩143,447 | ₩141,897 | ₩143,434 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩142,993 | ₩143,941 | ₩142,084 | ₩142,939 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,765 | ₩143,420 | ₩141,589 | ₩142,137 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,514 | ₩143,701 | ₩142,645 | ₩142,953 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩144,877 | ₩145,198 | ₩144,316 | ₩144,743 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,476 | ₩144,837 | ₩143,835 | ₩144,489 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,276 | ₩145,278 | ₩144,276 | ₩144,570 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,538 | ₩144,636 | ₩142,538 | ₩144,182 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩142,137 | ₩143,033 | ₩141,523 | ₩141,763 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,543 | ₩144,677 | ₩143,287 | ₩143,420 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩144,142 | ₩145,291 | ₩143,434 | ₩145,104 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩142,926 | ₩144,717 | ₩142,926 | ₩144,329 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,313 | ₩143,674 | ₩142,512 | ₩142,859 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩143,086 | ₩143,086 | ₩141,937 | ₩142,993 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,741 | ₩144,369 | ₩142,685 | ₩143,554 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,240 | ₩144,048 | ₩139,972 | ₩143,273 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,405 | ₩142,605 | ₩140,026 | ₩140,093 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩141,108 | ₩142,311 | ₩141,001 | ₩142,124 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,866 | ₩142,004 | ₩139,759 | ₩141,362 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,342 | ₩140,133 | ₩137,246 | ₩139,612 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩138,917 | ₩139,117 | ₩138,102 | ₩138,128 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩138,917 | ₩139,278 | ₩138,743 | ₩138,957 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,810 | ₩139,010 | ₩138,476 | ₩138,837 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,529 | ₩138,943 | ₩138,208 | ₩138,890 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩138,088 | ₩138,877 | ₩138,021 | ₩138,663 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,703 | ₩138,837 | ₩137,901 | ₩137,981 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩138,128 | ₩138,997 | ₩137,981 | ₩138,770 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,275 | ₩139,184 | ₩138,275 | ₩138,690 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩138,957 | ₩139,344 | ₩137,941 | ₩138,182 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,609 | ₩139,117 | ₩138,128 | ₩138,583 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,387 | ₩140,494 | ₩138,289 | ₩138,583 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩141,082 | ₩141,082 | ₩139,959 | ₩140,614 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,269 | ₩141,456 | ₩140,160 | ₩140,547 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,264 | ₩141,095 | ₩139,264 | ₩140,801 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,179 | ₩139,505 | ₩136,952 | ₩139,371 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,391 | ₩137,447 | ₩136,391 | ₩136,859 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩137,086 | ₩137,086 | ₩136,070 | ₩136,364 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,284 | ₩137,433 | ₩136,284 | ₩136,525 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩136,084 | ₩136,605 | ₩135,616 | ₩136,257 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩136,097 | ₩136,725 | ₩136,057 | ₩136,097 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,725 | ₩136,725 | ₩135,429 | ₩135,923 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,431 | ₩137,447 | ₩136,337 | ₩136,458 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,538 | ₩137,420 | ₩136,284 | ₩137,086 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩135,001 | ₩136,819 | ₩135,001 | ₩136,271 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩133,090 | ₩135,161 | ₩133,090 | ₩134,908 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,796 | ₩133,157 | ₩131,954 | ₩132,796 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,230 | ₩133,210 | ₩130,230 | ₩132,489 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩131,901 | ₩132,823 | ₩129,562 | ₩129,629 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,489 | ₩132,489 | ₩130,872 | ₩131,233 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,607 | ₩133,317 | ₩131,126 | ₩132,836 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,785 | ₩133,959 | ₩131,593 | ₩131,941 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,758 | ₩134,533 | ₩133,197 | ₩133,932 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,493 | ₩135,135 | ₩133,758 | ₩134,066 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,640 | ₩135,643 | ₩134,640 | ₩134,734 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,852 | ₩135,188 | ₩133,852 | ₩134,894 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,304 | ₩133,531 | ₩132,235 | ₩133,304 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,607 | ₩133,210 | ₩131,420 | ₩133,210 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,355 | ₩133,144 | ₩131,567 | ₩131,607 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,593 | ₩132,997 | ₩131,473 | ₩132,208 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,818 | ₩131,861 | ₩130,818 | ₩131,714 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩132,115 | ₩132,115 | ₩130,551 | ₩132,074 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,807 | ₩132,703 | ₩131,620 | ₩132,435 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,368 | ₩133,745 | ₩132,115 | ₩132,141 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,785 | ₩134,239 | ₩132,756 | ₩133,077 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩134,921 | ₩134,921 | ₩133,732 | ₩134,052 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,175 | ₩135,175 | ₩134,520 | ₩135,041 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,533 | ₩135,161 | ₩134,146 | ₩134,640 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,237 | ₩133,985 | ₩132,916 | ₩133,571 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,144 | ₩133,424 | ₩132,128 | ₩133,063 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,596 | ₩133,531 | ₩132,328 | ₩133,197 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,500 | ₩132,248 | ₩131,486 | ₩132,048 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩129,883 | ₩131,179 | ₩129,883 | ₩130,939 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,500 | ₩131,807 | ₩129,509 | ₩129,843 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩131,994 | ₩132,622 | ₩130,858 | ₩131,754 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,453 | ₩131,353 | ₩128,453 | ₩131,032 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,854 | ₩130,016 | ₩128,800 | ₩129,495 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,313 | ₩131,433 | ₩128,105 | ₩128,132 | -2.42% | 18.4만 |
|---|