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 | ₩157,285 | ₩157,552 | ₩156,630 | ₩156,737 | -0.35% | 23.3만 |
| 2026.10.08 | ₩155,027 | ₩157,245 | ₩155,027 | ₩157,085 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,655 | ₩156,230 | ₩154,947 | ₩155,027 | -0.40% | 14.3만 |
| 2026.10.06 | ₩155,882 | ₩156,417 | ₩155,535 | ₩156,069 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,586 | ₩155,882 | ₩153,664 | ₩155,548 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,119 | ₩154,773 | ₩153,811 | ₩154,626 | +0.33% | 35.3만 |
| 2026.10.01 | ₩152,930 | ₩154,025 | ₩151,674 | ₩153,918 | +0.65% | 126.7만 |
| 2026.09.30 | ₩154,960 | ₩154,960 | ₩153,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,277 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,359 | ₩154,693 | ₩153,771 | ₩154,292 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩155,909 | ₩156,149 | ₩154,907 | ₩155,081 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩155,855 | ₩156,470 | ₩154,787 | ₩156,123 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,497 | ₩156,897 | ₩155,735 | ₩155,762 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩157,031 | ₩157,766 | ₩156,136 | ₩156,189 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,541 | ₩158,541 | ₩157,111 | ₩157,111 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,503 | ₩159,756 | ₩158,087 | ₩158,193 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,373 | ₩161,373 | ₩159,917 | ₩159,984 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,320 | ₩162,482 | ₩161,320 | ₩161,947 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,589 | ₩162,682 | ₩159,730 | ₩160,718 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩162,936 | ₩163,270 | ₩162,348 | ₩162,949 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,137 | ₩164,005 | ₩162,615 | ₩162,976 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,736 | ₩163,444 | ₩162,402 | ₩162,883 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,308 | ₩162,589 | ₩161,600 | ₩161,760 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,190 | ₩163,471 | ₩161,734 | ₩161,747 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,658 | ₩164,125 | ₩162,843 | ₩162,856 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,658 | ₩164,847 | ₩163,631 | ₩164,139 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,673 | ₩164,820 | ₩163,751 | ₩164,766 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,428 | ₩164,900 | ₩162,428 | ₩164,165 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩162,068 | ₩162,642 | ₩161,654 | ₩162,135 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,442 | ₩162,442 | ₩161,213 | ₩161,547 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,430 | ₩163,831 | ₩162,215 | ₩162,642 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,137 | ₩163,324 | ₩162,335 | ₩162,749 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩162,976 | ₩164,352 | ₩162,909 | ₩164,005 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,457 | ₩163,457 | ₩162,362 | ₩163,137 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,764 | ₩164,566 | ₩163,230 | ₩163,858 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,377 | ₩164,245 | ₩163,377 | ₩163,644 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,776 | ₩163,698 | ₩162,562 | ₩162,669 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,524 | ₩164,806 | ₩162,990 | ₩163,150 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,457 | ₩163,684 | ₩162,789 | ₩162,789 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,698 | ₩163,698 | ₩162,535 | ₩162,549 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,524 | ₩164,299 | ₩163,524 | ₩164,179 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩162,843 | ₩163,591 | ₩162,776 | ₩163,310 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩161,867 | ₩162,322 | ₩161,012 | ₩162,094 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,560 | ₩162,469 | ₩161,346 | ₩162,068 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,505 | ₩161,680 | ₩160,291 | ₩161,614 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩159,850 | ₩161,039 | ₩158,928 | ₩160,585 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩161,988 | ₩162,121 | ₩159,797 | ₩159,970 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩160,959 | ₩161,774 | ₩160,237 | ₩160,692 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,476 | ₩161,280 | ₩158,634 | ₩161,066 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,436 | ₩160,184 | ₩159,209 | ₩160,157 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,463 | ₩159,583 | ₩158,100 | ₩158,901 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,770 | ₩159,770 | ₩157,953 | ₩159,476 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩161,867 | ₩161,921 | ₩160,064 | ₩160,291 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,144 | ₩162,014 | ₩160,144 | ₩161,854 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩159,062 | ₩159,903 | ₩159,062 | ₩159,569 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩157,031 | ₩159,048 | ₩157,031 | ₩158,848 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,233 | ₩158,233 | ₩156,604 | ₩157,044 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩158,982 | ₩159,984 | ₩158,421 | ₩158,608 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,753 | ₩158,354 | ₩157,298 | ₩158,340 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩158,046 | ₩158,046 | ₩157,378 | ₩157,432 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩158,033 | ₩159,970 | ₩157,472 | ₩157,966 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩156,924 | ₩158,233 | ₩156,924 | ₩157,753 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,310 | ₩157,111 | ₩156,149 | ₩156,510 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,512 | ₩157,913 | ₩156,417 | ₩156,857 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,537 | ₩157,926 | ₩156,537 | ₩157,272 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,321 | ₩156,176 | ₩155,294 | ₩155,735 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,359 | ₩155,401 | ₩154,159 | ₩154,813 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩155,094 | ₩155,094 | ₩154,199 | ₩154,359 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,281 | ₩156,149 | ₩154,813 | ₩155,174 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,600 | ₩154,600 | ₩153,571 | ₩154,332 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,199 | ₩155,241 | ₩153,197 | ₩154,653 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,155 | ₩154,065 | ₩152,155 | ₩153,290 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,758 | ₩153,758 | ₩152,061 | ₩152,061 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,359 | ₩154,359 | ₩153,264 | ₩153,544 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩152,996 | ₩154,372 | ₩152,996 | ₩154,038 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩151,847 | ₩153,972 | ₩151,847 | ₩153,063 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩151,046 | ₩151,781 | ₩150,939 | ₩151,727 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩150,111 | ₩151,580 | ₩150,111 | ₩151,153 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩150,004 | ₩151,313 | ₩150,004 | ₩150,512 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,262 | ₩152,262 | ₩150,592 | ₩150,792 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩153,892 | ₩154,226 | ₩151,166 | ₩151,447 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,121 | ₩155,575 | ₩153,998 | ₩154,346 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,390 | ₩156,390 | ₩154,974 | ₩155,174 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,374 | ₩156,523 | ₩154,773 | ₩156,523 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,304 | ₩154,720 | ₩153,090 | ₩154,413 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,157 | ₩153,892 | ₩152,636 | ₩152,676 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,676 | ₩153,371 | ₩151,687 | ₩153,330 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,382 | ₩152,890 | ₩152,061 | ₩152,315 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,716 | ₩153,197 | ₩152,008 | ₩152,262 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,489 | ₩153,638 | ₩152,489 | ₩152,970 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩151,968 | ₩152,515 | ₩151,487 | ₩151,580 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,609 | ₩153,183 | ₩152,181 | ₩152,489 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩151,059 | ₩152,288 | ₩151,059 | ₩152,061 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,513 | ₩151,914 | ₩151,220 | ₩151,353 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩150,832 | ₩151,901 | ₩150,699 | ₩151,527 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,137 | ₩151,660 | ₩150,137 | ₩151,073 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,672 | ₩151,113 | ₩150,097 | ₩150,124 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,630 | ₩150,712 | ₩149,630 | ₩150,578 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,401 | ₩149,176 | ₩147,425 | ₩149,042 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,374 | ₩149,109 | ₩148,147 | ₩148,882 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,454 | ₩148,815 | ₩147,025 | ₩148,280 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,599 | ₩149,095 | ₩147,105 | ₩148,775 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩149,109 | ₩149,109 | ₩147,519 | ₩147,612 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,389 | ₩149,790 | ₩148,868 | ₩149,135 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,374 | ₩149,082 | ₩148,120 | ₩148,681 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,773 | ₩149,149 | ₩146,584 | ₩148,748 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,414 | ₩148,748 | ₩147,011 | ₩147,439 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,746 | ₩148,200 | ₩147,105 | ₩147,920 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩148,027 | ₩148,200 | ₩146,731 | ₩147,225 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,441 | ₩149,282 | ₩148,053 | ₩148,401 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,626 | ₩148,948 | ₩147,292 | ₩148,374 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,693 | ₩148,441 | ₩147,038 | ₩147,399 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩148,948 | ₩148,948 | ₩148,013 | ₩148,013 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,624 | ₩148,815 | ₩146,196 | ₩148,614 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩146,824 | ₩147,439 | ₩146,664 | ₩147,319 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩147,078 | ₩147,359 | ₩145,755 | ₩146,784 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,528 | ₩146,958 | ₩145,528 | ₩145,902 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩146,971 | ₩147,425 | ₩145,154 | ₩145,448 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,118 | ₩147,519 | ₩146,170 | ₩147,212 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,813 | ₩148,160 | ₩146,397 | ₩146,624 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,626 | ₩148,441 | ₩147,118 | ₩147,345 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩146,023 | ₩147,372 | ₩146,023 | ₩146,971 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,221 | ₩146,677 | ₩145,154 | ₩146,183 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,620 | ₩145,969 | ₩144,620 | ₩145,956 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,566 | ₩144,794 | ₩143,631 | ₩144,326 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,767 | ₩145,021 | ₩143,898 | ₩144,566 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩143,938 | ₩144,954 | ₩143,337 | ₩144,874 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,421 | ₩145,622 | ₩144,019 | ₩144,166 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,168 | ₩146,009 | ₩145,168 | ₩145,355 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,246 | ₩145,862 | ₩144,099 | ₩145,836 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,393 | ₩144,820 | ₩143,805 | ₩144,326 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,311 | ₩144,179 | ₩143,217 | ₩144,166 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩142,950 | ₩144,126 | ₩142,295 | ₩143,725 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,190 | ₩143,898 | ₩142,309 | ₩143,083 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,536 | ₩144,152 | ₩142,108 | ₩143,471 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩142,910 | ₩143,017 | ₩140,933 | ₩141,427 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,669 | ₩143,204 | ₩141,494 | ₩141,854 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,402 | ₩144,032 | ₩142,402 | ₩142,950 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,736 | ₩143,458 | ₩142,389 | ₩142,990 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩139,877 | ₩142,896 | ₩139,877 | ₩142,188 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,211 | ₩141,560 | ₩139,744 | ₩140,345 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,454 | ₩141,681 | ₩139,009 | ₩139,663 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩141,921 | ₩142,656 | ₩141,120 | ₩141,494 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,591 | ₩143,992 | ₩142,215 | ₩142,242 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,818 | ₩145,047 | ₩143,818 | ₩144,019 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,471 | ₩143,912 | ₩142,843 | ₩142,896 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩144,099 | ₩144,513 | ₩142,589 | ₩142,723 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,324 | ₩144,767 | ₩143,043 | ₩143,324 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,578 | ₩144,353 | ₩143,097 | ₩143,925 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,208 | ₩145,475 | ₩143,578 | ₩143,658 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩144,860 | ₩145,769 | ₩142,375 | ₩145,328 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩146,036 | ₩146,236 | ₩143,992 | ₩145,849 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,719 | ₩148,401 | ₩146,303 | ₩146,851 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,414 | ₩148,695 | ₩147,305 | ₩148,267 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,666 | ₩148,801 | ₩145,355 | ₩148,080 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,536 | ₩150,004 | ₩148,548 | ₩149,857 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩149,015 | ₩150,271 | ₩148,320 | ₩150,151 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩148,828 | ₩150,191 | ₩148,494 | ₩149,416 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,710 | ₩149,710 | ₩147,626 | ₩148,588 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩149,042 | ₩149,964 | ₩148,761 | ₩149,456 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩150,097 | ₩150,979 | ₩148,160 | ₩148,975 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,258 | ₩151,206 | ₩149,322 | ₩150,872 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,180 | ₩151,554 | ₩149,830 | ₩150,525 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,512 | ₩151,701 | ₩150,044 | ₩151,380 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,752 | ₩151,019 | ₩148,828 | ₩150,204 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,761 | ₩150,899 | ₩148,721 | ₩150,405 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,407 | ₩152,208 | ₩148,534 | ₩148,935 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,258 | ₩151,447 | ₩150,258 | ₩151,273 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,122 | ₩150,378 | ₩149,002 | ₩150,031 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩148,882 | ₩149,336 | ₩147,987 | ₩148,988 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩147,091 | ₩149,336 | ₩147,091 | ₩149,202 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩148,067 | ₩148,521 | ₩146,504 | ₩147,238 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩146,063 | ₩148,882 | ₩146,063 | ₩148,374 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,538 | ₩146,343 | ₩143,538 | ₩145,515 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,736 | ₩144,099 | ₩141,961 | ₩143,965 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,803 | ₩143,404 | ₩141,854 | ₩143,391 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩142,950 | ₩143,898 | ₩142,041 | ₩142,896 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,723 | ₩143,377 | ₩141,547 | ₩142,095 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,471 | ₩143,658 | ₩142,603 | ₩142,910 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩144,834 | ₩145,154 | ₩144,272 | ₩144,700 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,433 | ₩144,794 | ₩143,792 | ₩144,446 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,232 | ₩145,234 | ₩144,232 | ₩144,526 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,496 | ₩144,593 | ₩142,496 | ₩144,139 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩142,095 | ₩142,990 | ₩141,480 | ₩141,721 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,500 | ₩144,633 | ₩143,244 | ₩143,377 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩144,099 | ₩145,248 | ₩143,391 | ₩145,061 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩142,883 | ₩144,673 | ₩142,883 | ₩144,286 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,270 | ₩143,631 | ₩142,469 | ₩142,816 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩143,043 | ₩143,043 | ₩141,894 | ₩142,950 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,698 | ₩144,326 | ₩142,643 | ₩143,511 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,198 | ₩144,005 | ₩139,931 | ₩143,230 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,362 | ₩142,562 | ₩139,984 | ₩140,051 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩141,066 | ₩142,269 | ₩140,959 | ₩142,081 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,824 | ₩141,961 | ₩139,717 | ₩141,320 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,301 | ₩140,091 | ₩137,205 | ₩139,570 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩138,875 | ₩139,076 | ₩138,060 | ₩138,087 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩138,875 | ₩139,236 | ₩138,701 | ₩138,915 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,768 | ₩138,969 | ₩138,434 | ₩138,795 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,488 | ₩138,902 | ₩138,167 | ₩138,848 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩138,047 | ₩138,835 | ₩137,980 | ₩138,621 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,661 | ₩138,795 | ₩137,860 | ₩137,940 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩138,087 | ₩138,955 | ₩137,940 | ₩138,728 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,234 | ₩139,142 | ₩138,234 | ₩138,648 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩138,915 | ₩139,303 | ₩137,900 | ₩138,140 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,568 | ₩139,076 | ₩138,087 | ₩138,541 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,345 | ₩140,452 | ₩138,247 | ₩138,541 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩141,039 | ₩141,039 | ₩139,917 | ₩140,572 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,226 | ₩141,413 | ₩140,118 | ₩140,505 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,222 | ₩141,053 | ₩139,222 | ₩140,759 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,138 | ₩139,463 | ₩136,911 | ₩139,329 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,350 | ₩137,406 | ₩136,350 | ₩136,818 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩137,045 | ₩137,045 | ₩136,029 | ₩136,323 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,243 | ₩137,392 | ₩136,243 | ₩136,484 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩136,043 | ₩136,564 | ₩135,575 | ₩136,217 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩136,056 | ₩136,684 | ₩136,016 | ₩136,056 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,684 | ₩136,684 | ₩135,388 | ₩135,883 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,390 | ₩137,406 | ₩136,297 | ₩136,417 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,497 | ₩137,379 | ₩136,243 | ₩137,045 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩134,961 | ₩136,778 | ₩134,961 | ₩136,230 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩133,050 | ₩135,121 | ₩133,050 | ₩134,867 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,756 | ₩133,117 | ₩131,915 | ₩132,756 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,191 | ₩133,170 | ₩130,191 | ₩132,449 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩131,861 | ₩132,783 | ₩129,523 | ₩129,590 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,449 | ₩132,449 | ₩130,833 | ₩131,193 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,567 | ₩133,277 | ₩131,086 | ₩132,796 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,745 | ₩133,919 | ₩131,554 | ₩131,901 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,718 | ₩134,493 | ₩133,157 | ₩133,892 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,453 | ₩135,094 | ₩133,718 | ₩134,026 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,600 | ₩135,602 | ₩134,600 | ₩134,694 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,812 | ₩135,148 | ₩133,812 | ₩134,854 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,264 | ₩133,491 | ₩132,195 | ₩133,264 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,567 | ₩133,170 | ₩131,380 | ₩133,170 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,315 | ₩133,104 | ₩131,527 | ₩131,567 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,554 | ₩132,957 | ₩131,434 | ₩132,169 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,779 | ₩131,821 | ₩130,779 | ₩131,674 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩132,075 | ₩132,075 | ₩130,512 | ₩132,035 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,768 | ₩132,663 | ₩131,581 | ₩132,396 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,329 | ₩133,705 | ₩132,075 | ₩132,102 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,745 | ₩134,199 | ₩132,716 | ₩133,037 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩134,881 | ₩134,881 | ₩133,692 | ₩134,012 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,134 | ₩135,134 | ₩134,480 | ₩135,001 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,493 | ₩135,121 | ₩134,106 | ₩134,600 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,197 | ₩133,945 | ₩132,877 | ₩133,531 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,104 | ₩133,384 | ₩132,088 | ₩133,024 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,556 | ₩133,491 | ₩132,289 | ₩133,157 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,460 | ₩132,209 | ₩131,447 | ₩132,008 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩129,844 | ₩131,140 | ₩129,844 | ₩130,899 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,460 | ₩131,768 | ₩129,470 | ₩129,804 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩131,955 | ₩132,583 | ₩130,819 | ₩131,714 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,414 | ₩131,313 | ₩128,414 | ₩130,993 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,815 | ₩129,977 | ₩128,762 | ₩129,456 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,273 | ₩131,394 | ₩128,067 | ₩128,094 | -2.42% | 18.4만 |
|---|