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 | ₩157,438 | ₩157,705 | ₩156,783 | ₩156,890 | -0.35% | 23.3만 |
| 2026.10.08 | ₩155,178 | ₩157,398 | ₩155,178 | ₩157,237 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,806 | ₩156,382 | ₩155,098 | ₩155,178 | -0.40% | 14.3만 |
| 2026.10.06 | ₩156,034 | ₩156,569 | ₩155,686 | ₩156,221 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,737 | ₩156,034 | ₩153,814 | ₩155,700 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,269 | ₩154,924 | ₩153,961 | ₩154,777 | +0.33% | 35.3만 |
| 2026.10.01 | ₩153,078 | ₩154,175 | ₩151,821 | ₩154,068 | +0.65% | 126.7만 |
| 2026.09.30 | ₩155,111 | ₩155,111 | ₩153,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,426 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,509 | ₩154,844 | ₩153,921 | ₩154,442 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩156,061 | ₩156,301 | ₩155,058 | ₩155,231 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩156,007 | ₩156,622 | ₩154,937 | ₩156,275 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,649 | ₩157,050 | ₩155,887 | ₩155,913 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩157,184 | ₩157,919 | ₩156,288 | ₩156,341 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,695 | ₩158,695 | ₩157,264 | ₩157,264 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,658 | ₩159,912 | ₩158,240 | ₩158,347 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,530 | ₩161,530 | ₩160,072 | ₩160,139 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,477 | ₩162,640 | ₩161,477 | ₩162,105 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,747 | ₩162,841 | ₩159,885 | ₩160,875 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩163,095 | ₩163,429 | ₩162,506 | ₩163,108 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,295 | ₩164,164 | ₩162,774 | ₩163,135 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,894 | ₩163,603 | ₩162,560 | ₩163,041 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,466 | ₩162,747 | ₩161,757 | ₩161,918 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,349 | ₩163,630 | ₩161,891 | ₩161,904 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,817 | ₩164,285 | ₩163,001 | ₩163,014 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,817 | ₩165,007 | ₩163,790 | ₩164,298 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,833 | ₩164,980 | ₩163,910 | ₩164,927 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,587 | ₩165,060 | ₩162,587 | ₩164,325 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩162,225 | ₩162,800 | ₩161,811 | ₩162,292 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,600 | ₩162,600 | ₩161,370 | ₩161,704 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,589 | ₩163,991 | ₩162,373 | ₩162,800 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,295 | ₩163,482 | ₩162,493 | ₩162,907 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩163,135 | ₩164,512 | ₩163,068 | ₩164,164 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,616 | ₩163,616 | ₩162,520 | ₩163,295 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,924 | ₩164,726 | ₩163,389 | ₩164,017 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,536 | ₩164,405 | ₩163,536 | ₩163,803 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,934 | ₩163,857 | ₩162,720 | ₩162,827 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,683 | ₩164,967 | ₩163,148 | ₩163,309 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,616 | ₩163,844 | ₩162,948 | ₩162,948 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,857 | ₩163,857 | ₩162,693 | ₩162,707 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,683 | ₩164,459 | ₩163,683 | ₩164,338 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩163,001 | ₩163,750 | ₩162,934 | ₩163,469 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩162,025 | ₩162,480 | ₩161,169 | ₩162,252 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,717 | ₩162,627 | ₩161,503 | ₩162,225 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,661 | ₩161,838 | ₩160,447 | ₩161,771 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩160,006 | ₩161,196 | ₩159,083 | ₩160,741 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩162,145 | ₩162,279 | ₩159,952 | ₩160,126 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩161,115 | ₩161,931 | ₩160,393 | ₩160,848 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,631 | ₩161,436 | ₩158,789 | ₩161,222 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,591 | ₩160,340 | ₩159,364 | ₩160,313 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,618 | ₩159,738 | ₩158,254 | ₩159,056 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,925 | ₩159,925 | ₩158,107 | ₩159,631 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩162,025 | ₩162,078 | ₩160,220 | ₩160,447 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,300 | ₩162,172 | ₩160,300 | ₩162,011 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩159,217 | ₩160,059 | ₩159,217 | ₩159,725 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩157,184 | ₩159,203 | ₩157,184 | ₩159,003 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,387 | ₩158,387 | ₩156,756 | ₩157,197 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩159,136 | ₩160,139 | ₩158,575 | ₩158,762 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,906 | ₩158,508 | ₩157,451 | ₩158,494 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩158,200 | ₩158,200 | ₩157,532 | ₩157,585 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩158,187 | ₩160,126 | ₩157,625 | ₩158,120 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩157,077 | ₩158,387 | ₩157,077 | ₩157,906 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,462 | ₩157,264 | ₩156,301 | ₩156,662 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,665 | ₩158,066 | ₩156,569 | ₩157,010 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,689 | ₩158,080 | ₩156,689 | ₩157,425 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,472 | ₩156,328 | ₩155,445 | ₩155,887 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,509 | ₩155,552 | ₩154,309 | ₩154,964 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩155,245 | ₩155,245 | ₩154,349 | ₩154,509 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,432 | ₩156,301 | ₩154,964 | ₩155,325 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,750 | ₩154,750 | ₩153,720 | ₩154,483 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,349 | ₩155,392 | ₩153,346 | ₩154,804 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,303 | ₩154,215 | ₩152,303 | ₩153,440 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,908 | ₩153,908 | ₩152,209 | ₩152,209 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,509 | ₩154,509 | ₩153,413 | ₩153,694 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩153,145 | ₩154,523 | ₩153,145 | ₩154,188 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩151,995 | ₩154,122 | ₩151,995 | ₩153,212 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩151,193 | ₩151,928 | ₩151,086 | ₩151,875 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩150,257 | ₩151,728 | ₩150,257 | ₩151,300 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩150,150 | ₩151,460 | ₩150,150 | ₩150,658 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,410 | ₩152,410 | ₩150,738 | ₩150,939 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩154,041 | ₩154,376 | ₩151,313 | ₩151,594 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,272 | ₩155,726 | ₩154,148 | ₩154,496 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,542 | ₩156,542 | ₩155,124 | ₩155,325 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,526 | ₩156,676 | ₩154,924 | ₩156,676 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,453 | ₩154,870 | ₩153,239 | ₩154,563 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,306 | ₩154,041 | ₩152,784 | ₩152,824 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,824 | ₩153,520 | ₩151,835 | ₩153,480 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,530 | ₩153,038 | ₩152,209 | ₩152,463 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,864 | ₩153,346 | ₩152,156 | ₩152,410 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,637 | ₩153,787 | ₩152,637 | ₩153,119 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩152,116 | ₩152,664 | ₩151,634 | ₩151,728 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,757 | ₩153,333 | ₩152,330 | ₩152,637 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩151,206 | ₩152,437 | ₩151,206 | ₩152,209 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,661 | ₩152,062 | ₩151,367 | ₩151,500 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩150,979 | ₩152,049 | ₩150,845 | ₩151,674 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,284 | ₩151,808 | ₩150,284 | ₩151,220 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,818 | ₩151,260 | ₩150,243 | ₩150,270 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,775 | ₩150,859 | ₩149,775 | ₩150,725 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,545 | ₩149,321 | ₩147,569 | ₩149,187 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,518 | ₩149,254 | ₩148,291 | ₩149,026 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,599 | ₩148,960 | ₩147,168 | ₩148,425 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,743 | ₩149,240 | ₩147,248 | ₩148,920 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩149,254 | ₩149,254 | ₩147,662 | ₩147,756 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,535 | ₩149,936 | ₩149,013 | ₩149,281 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,518 | ₩149,227 | ₩148,264 | ₩148,826 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,917 | ₩149,294 | ₩146,726 | ₩148,893 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,558 | ₩148,893 | ₩147,154 | ₩147,582 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,890 | ₩148,344 | ₩147,248 | ₩148,064 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩148,171 | ₩148,344 | ₩146,873 | ₩147,368 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,585 | ₩149,428 | ₩148,197 | ₩148,545 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,769 | ₩149,093 | ₩147,435 | ₩148,518 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,836 | ₩148,585 | ₩147,181 | ₩147,542 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩149,093 | ₩149,093 | ₩148,157 | ₩148,157 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,766 | ₩148,960 | ₩146,339 | ₩148,759 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩146,967 | ₩147,582 | ₩146,807 | ₩147,462 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩147,221 | ₩147,502 | ₩145,897 | ₩146,927 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,670 | ₩147,101 | ₩145,670 | ₩146,044 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩147,114 | ₩147,569 | ₩145,295 | ₩145,590 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,261 | ₩147,662 | ₩146,312 | ₩147,355 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,957 | ₩148,304 | ₩146,539 | ₩146,766 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,769 | ₩148,585 | ₩147,261 | ₩147,489 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩146,165 | ₩147,515 | ₩146,165 | ₩147,114 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,362 | ₩146,820 | ₩145,295 | ₩146,325 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,761 | ₩146,111 | ₩144,761 | ₩146,098 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,707 | ₩144,934 | ₩143,771 | ₩144,466 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,908 | ₩145,162 | ₩144,038 | ₩144,707 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩144,079 | ₩145,095 | ₩143,477 | ₩145,015 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,563 | ₩145,764 | ₩144,159 | ₩144,306 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,309 | ₩146,151 | ₩145,309 | ₩145,496 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,386 | ₩146,004 | ₩144,239 | ₩145,977 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,533 | ₩144,961 | ₩143,945 | ₩144,466 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,450 | ₩144,319 | ₩143,356 | ₩144,306 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩143,089 | ₩144,266 | ₩142,434 | ₩143,865 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,330 | ₩144,038 | ₩142,447 | ₩143,223 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,674 | ₩144,293 | ₩142,246 | ₩143,610 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩143,049 | ₩143,156 | ₩141,070 | ₩141,564 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,808 | ₩143,343 | ₩141,631 | ₩141,992 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,541 | ₩144,172 | ₩142,541 | ₩143,089 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,875 | ₩143,597 | ₩142,527 | ₩143,129 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩140,013 | ₩143,035 | ₩140,013 | ₩142,327 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,348 | ₩141,698 | ₩139,879 | ₩140,481 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,591 | ₩141,819 | ₩139,144 | ₩139,799 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩142,059 | ₩142,795 | ₩141,257 | ₩141,631 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,731 | ₩144,132 | ₩142,353 | ₩142,380 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,958 | ₩145,188 | ₩143,958 | ₩144,159 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,610 | ₩144,052 | ₩142,982 | ₩143,035 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩144,239 | ₩144,654 | ₩142,728 | ₩142,862 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,463 | ₩144,908 | ₩143,183 | ₩143,463 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,717 | ₩144,493 | ₩143,236 | ₩144,065 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,349 | ₩145,616 | ₩143,717 | ₩143,798 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩145,001 | ₩145,911 | ₩142,514 | ₩145,469 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩146,178 | ₩146,379 | ₩144,132 | ₩145,991 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,863 | ₩148,545 | ₩146,446 | ₩146,994 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,558 | ₩148,839 | ₩147,448 | ₩148,411 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,810 | ₩148,946 | ₩145,496 | ₩148,224 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,682 | ₩150,150 | ₩148,692 | ₩150,003 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩149,160 | ₩150,417 | ₩148,465 | ₩150,297 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩148,973 | ₩150,337 | ₩148,639 | ₩149,561 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,856 | ₩149,856 | ₩147,769 | ₩148,732 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩149,187 | ₩150,110 | ₩148,906 | ₩149,602 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩150,243 | ₩151,126 | ₩148,304 | ₩149,120 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,404 | ₩151,353 | ₩149,468 | ₩151,019 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,327 | ₩151,701 | ₩149,976 | ₩150,671 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,658 | ₩151,848 | ₩150,190 | ₩151,527 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,899 | ₩151,166 | ₩148,973 | ₩150,350 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,906 | ₩151,046 | ₩148,866 | ₩150,551 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,554 | ₩152,356 | ₩148,679 | ₩149,080 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,404 | ₩151,594 | ₩150,404 | ₩151,420 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,267 | ₩150,524 | ₩149,147 | ₩150,177 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩149,026 | ₩149,481 | ₩148,131 | ₩149,133 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩147,235 | ₩149,481 | ₩147,235 | ₩149,347 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩148,211 | ₩148,665 | ₩146,646 | ₩147,382 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩146,205 | ₩149,026 | ₩146,205 | ₩148,518 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,677 | ₩146,486 | ₩143,677 | ₩145,657 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,875 | ₩144,239 | ₩142,099 | ₩144,105 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,942 | ₩143,544 | ₩141,992 | ₩143,530 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩143,089 | ₩144,038 | ₩142,180 | ₩143,035 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,862 | ₩143,517 | ₩141,685 | ₩142,233 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,610 | ₩143,798 | ₩142,741 | ₩143,049 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩144,975 | ₩145,295 | ₩144,413 | ₩144,841 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,573 | ₩144,934 | ₩143,931 | ₩144,587 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,373 | ₩145,376 | ₩144,373 | ₩144,667 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,634 | ₩144,734 | ₩142,634 | ₩144,279 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩142,233 | ₩143,129 | ₩141,618 | ₩141,859 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,640 | ₩144,774 | ₩143,383 | ₩143,517 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩144,239 | ₩145,389 | ₩143,530 | ₩145,202 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩143,022 | ₩144,814 | ₩143,022 | ₩144,426 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,410 | ₩143,771 | ₩142,608 | ₩142,955 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩143,183 | ₩143,183 | ₩142,033 | ₩143,089 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,838 | ₩144,466 | ₩142,781 | ₩143,651 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,334 | ₩144,145 | ₩140,067 | ₩143,370 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,501 | ₩142,701 | ₩140,120 | ₩140,187 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩141,203 | ₩142,407 | ₩141,096 | ₩142,220 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,960 | ₩142,099 | ₩139,853 | ₩141,457 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,435 | ₩140,227 | ₩137,339 | ₩139,706 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩139,010 | ₩139,211 | ₩138,195 | ₩138,221 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩139,010 | ₩139,371 | ₩138,836 | ₩139,050 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,903 | ₩139,104 | ₩138,569 | ₩138,930 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,622 | ₩139,037 | ₩138,301 | ₩138,984 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩138,181 | ₩138,970 | ₩138,114 | ₩138,756 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,796 | ₩138,930 | ₩137,994 | ₩138,074 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩138,221 | ₩139,090 | ₩138,074 | ₩138,863 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,368 | ₩139,278 | ₩138,368 | ₩138,783 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩139,050 | ₩139,438 | ₩138,034 | ₩138,275 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,703 | ₩139,211 | ₩138,221 | ₩138,676 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,481 | ₩140,588 | ₩138,382 | ₩138,676 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩141,177 | ₩141,177 | ₩140,053 | ₩140,709 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,364 | ₩141,551 | ₩140,254 | ₩140,642 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,358 | ₩141,190 | ₩139,358 | ₩140,896 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,272 | ₩139,599 | ₩137,044 | ₩139,465 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,483 | ₩137,539 | ₩136,483 | ₩136,951 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩137,178 | ₩137,178 | ₩136,162 | ₩136,456 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,376 | ₩137,526 | ₩136,376 | ₩136,617 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩136,175 | ₩136,697 | ₩135,707 | ₩136,349 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩136,189 | ₩136,817 | ₩136,148 | ₩136,189 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,817 | ₩136,817 | ₩135,520 | ₩136,015 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,523 | ₩137,539 | ₩136,429 | ₩136,550 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,630 | ₩137,513 | ₩136,376 | ₩137,178 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩135,092 | ₩136,911 | ₩135,092 | ₩136,362 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩133,180 | ₩135,252 | ₩133,180 | ₩134,998 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,886 | ₩133,247 | ₩132,043 | ₩132,886 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,318 | ₩133,300 | ₩130,318 | ₩132,578 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩131,990 | ₩132,912 | ₩129,649 | ₩129,716 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,578 | ₩132,578 | ₩130,960 | ₩131,321 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,695 | ₩133,407 | ₩131,214 | ₩132,926 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,875 | ₩134,049 | ₩131,682 | ₩132,030 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,848 | ₩134,624 | ₩133,287 | ₩134,022 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,584 | ₩135,226 | ₩133,848 | ₩134,156 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,731 | ₩135,734 | ₩134,731 | ₩134,825 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,942 | ₩135,279 | ₩133,942 | ₩134,985 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,394 | ₩133,621 | ₩132,324 | ₩133,394 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,695 | ₩133,300 | ₩131,508 | ₩133,300 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,444 | ₩133,233 | ₩131,655 | ₩131,695 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,682 | ₩133,086 | ₩131,562 | ₩132,297 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,906 | ₩131,949 | ₩130,906 | ₩131,802 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩132,204 | ₩132,204 | ₩130,639 | ₩132,163 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,896 | ₩132,792 | ₩131,709 | ₩132,524 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,458 | ₩133,835 | ₩132,204 | ₩132,230 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,875 | ₩134,330 | ₩132,845 | ₩133,166 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩135,012 | ₩135,012 | ₩133,822 | ₩134,143 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,266 | ₩135,266 | ₩134,611 | ₩135,132 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,624 | ₩135,252 | ₩134,236 | ₩134,731 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,327 | ₩134,076 | ₩133,006 | ₩133,661 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,233 | ₩133,514 | ₩132,217 | ₩133,153 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,685 | ₩133,621 | ₩132,417 | ₩133,287 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,588 | ₩132,337 | ₩131,575 | ₩132,137 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩129,970 | ₩131,267 | ₩129,970 | ₩131,027 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,588 | ₩131,896 | ₩129,596 | ₩129,930 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩132,083 | ₩132,712 | ₩130,946 | ₩131,842 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,539 | ₩131,441 | ₩128,539 | ₩131,120 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,941 | ₩130,104 | ₩128,887 | ₩129,582 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,401 | ₩131,521 | ₩128,192 | ₩128,218 | -2.42% | 18.4만 |
|---|