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 | ₩157,308 | ₩157,576 | ₩156,654 | ₩156,761 | -0.35% | 23.3만 |
| 2026.10.08 | ₩155,050 | ₩157,268 | ₩155,050 | ₩157,108 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,678 | ₩156,253 | ₩154,970 | ₩155,050 | -0.40% | 14.3만 |
| 2026.10.06 | ₩155,905 | ₩156,440 | ₩155,558 | ₩156,093 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,609 | ₩155,905 | ₩153,687 | ₩155,571 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,142 | ₩154,796 | ₩153,834 | ₩154,649 | +0.33% | 35.3만 |
| 2026.10.01 | ₩152,953 | ₩154,048 | ₩151,697 | ₩153,941 | +0.65% | 126.7만 |
| 2026.09.30 | ₩154,984 | ₩154,984 | ₩153,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,300 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,382 | ₩154,716 | ₩153,794 | ₩154,315 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩155,932 | ₩156,173 | ₩154,930 | ₩155,104 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩155,879 | ₩156,493 | ₩154,810 | ₩156,146 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,520 | ₩156,921 | ₩155,759 | ₩155,785 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩157,055 | ₩157,789 | ₩156,159 | ₩156,213 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,564 | ₩158,564 | ₩157,135 | ₩157,135 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,527 | ₩159,780 | ₩158,110 | ₩158,217 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,397 | ₩161,397 | ₩159,941 | ₩160,008 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,344 | ₩162,506 | ₩161,344 | ₩161,972 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,613 | ₩162,707 | ₩159,754 | ₩160,742 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩162,961 | ₩163,295 | ₩162,373 | ₩162,974 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,161 | ₩164,029 | ₩162,640 | ₩163,001 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,760 | ₩163,468 | ₩162,426 | ₩162,907 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,333 | ₩162,613 | ₩161,624 | ₩161,785 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,214 | ₩163,495 | ₩161,758 | ₩161,771 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,682 | ₩164,150 | ₩162,867 | ₩162,880 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,682 | ₩164,871 | ₩163,655 | ₩164,163 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,698 | ₩164,845 | ₩163,776 | ₩164,791 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,453 | ₩164,925 | ₩162,453 | ₩164,190 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩162,092 | ₩162,667 | ₩161,678 | ₩162,159 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,466 | ₩162,466 | ₩161,237 | ₩161,571 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,455 | ₩163,856 | ₩162,239 | ₩162,667 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,161 | ₩163,348 | ₩162,359 | ₩162,773 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩163,001 | ₩164,377 | ₩162,934 | ₩164,029 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,482 | ₩163,482 | ₩162,386 | ₩163,161 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,789 | ₩164,591 | ₩163,254 | ₩163,882 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,401 | ₩164,270 | ₩163,401 | ₩163,669 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,800 | ₩163,722 | ₩162,586 | ₩162,693 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,548 | ₩164,831 | ₩163,014 | ₩163,174 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,482 | ₩163,709 | ₩162,814 | ₩162,814 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,722 | ₩163,722 | ₩162,560 | ₩162,573 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,548 | ₩164,323 | ₩163,548 | ₩164,203 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩162,867 | ₩163,615 | ₩162,800 | ₩163,335 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩161,892 | ₩162,346 | ₩161,036 | ₩162,119 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,584 | ₩162,493 | ₩161,370 | ₩162,092 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,529 | ₩161,704 | ₩160,315 | ₩161,638 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩159,874 | ₩161,063 | ₩158,952 | ₩160,609 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩162,012 | ₩162,145 | ₩159,820 | ₩159,994 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩160,983 | ₩161,798 | ₩160,261 | ₩160,716 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,500 | ₩161,304 | ₩158,658 | ₩161,090 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,460 | ₩160,208 | ₩159,233 | ₩160,181 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,486 | ₩159,607 | ₩158,124 | ₩158,925 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,794 | ₩159,794 | ₩157,977 | ₩159,500 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩161,892 | ₩161,945 | ₩160,088 | ₩160,315 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,168 | ₩162,039 | ₩160,168 | ₩161,878 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩159,086 | ₩159,927 | ₩159,086 | ₩159,593 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩157,055 | ₩159,072 | ₩157,055 | ₩158,872 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,257 | ₩158,257 | ₩156,627 | ₩157,068 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩159,005 | ₩160,008 | ₩158,444 | ₩158,631 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,776 | ₩158,377 | ₩157,322 | ₩158,364 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩158,070 | ₩158,070 | ₩157,402 | ₩157,455 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩158,057 | ₩159,994 | ₩157,496 | ₩157,990 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩156,948 | ₩158,257 | ₩156,948 | ₩157,776 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,333 | ₩157,135 | ₩156,173 | ₩156,533 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,536 | ₩157,936 | ₩156,440 | ₩156,881 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,560 | ₩157,950 | ₩156,560 | ₩157,295 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,344 | ₩156,199 | ₩155,318 | ₩155,759 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,382 | ₩155,424 | ₩154,182 | ₩154,837 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩155,117 | ₩155,117 | ₩154,222 | ₩154,382 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,304 | ₩156,173 | ₩154,837 | ₩155,197 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,623 | ₩154,623 | ₩153,594 | ₩154,356 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,222 | ₩155,264 | ₩153,220 | ₩154,676 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,178 | ₩154,088 | ₩152,178 | ₩153,313 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,781 | ₩153,781 | ₩152,084 | ₩152,084 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,382 | ₩154,382 | ₩153,287 | ₩153,567 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩153,019 | ₩154,396 | ₩153,019 | ₩154,062 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩151,870 | ₩153,995 | ₩151,870 | ₩153,086 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩151,069 | ₩151,803 | ₩150,962 | ₩151,750 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩150,133 | ₩151,603 | ₩150,133 | ₩151,175 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩150,026 | ₩151,336 | ₩150,026 | ₩150,534 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,284 | ₩152,284 | ₩150,614 | ₩150,815 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩153,915 | ₩154,249 | ₩151,189 | ₩151,469 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,144 | ₩155,598 | ₩154,021 | ₩154,369 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,413 | ₩156,413 | ₩154,997 | ₩155,197 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,398 | ₩156,547 | ₩154,796 | ₩156,547 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,327 | ₩154,743 | ₩153,113 | ₩154,436 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,180 | ₩153,915 | ₩152,659 | ₩152,699 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,699 | ₩153,393 | ₩151,710 | ₩153,353 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,405 | ₩152,912 | ₩152,084 | ₩152,338 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,739 | ₩153,220 | ₩152,031 | ₩152,284 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,512 | ₩153,661 | ₩152,512 | ₩152,993 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩151,990 | ₩152,538 | ₩151,509 | ₩151,603 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,632 | ₩153,206 | ₩152,204 | ₩152,512 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩151,082 | ₩152,311 | ₩151,082 | ₩152,084 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,536 | ₩151,937 | ₩151,242 | ₩151,376 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩150,855 | ₩151,924 | ₩150,721 | ₩151,550 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,160 | ₩151,683 | ₩150,160 | ₩151,095 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,694 | ₩151,135 | ₩150,120 | ₩150,147 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,652 | ₩150,734 | ₩149,652 | ₩150,601 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,423 | ₩149,198 | ₩147,447 | ₩149,064 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,396 | ₩149,131 | ₩148,169 | ₩148,904 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,476 | ₩148,837 | ₩147,047 | ₩148,303 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,621 | ₩149,118 | ₩147,127 | ₩148,797 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩149,131 | ₩149,131 | ₩147,541 | ₩147,635 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,412 | ₩149,813 | ₩148,891 | ₩149,158 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,396 | ₩149,104 | ₩148,142 | ₩148,703 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,795 | ₩149,171 | ₩146,606 | ₩148,770 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,436 | ₩148,770 | ₩147,033 | ₩147,461 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,768 | ₩148,222 | ₩147,127 | ₩147,942 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩148,049 | ₩148,222 | ₩146,753 | ₩147,247 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,463 | ₩149,305 | ₩148,075 | ₩148,423 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,648 | ₩148,971 | ₩147,314 | ₩148,396 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,715 | ₩148,463 | ₩147,060 | ₩147,421 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩148,971 | ₩148,971 | ₩148,035 | ₩148,035 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,646 | ₩148,837 | ₩146,218 | ₩148,637 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩146,846 | ₩147,461 | ₩146,686 | ₩147,341 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩147,100 | ₩147,381 | ₩145,777 | ₩146,806 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,550 | ₩146,980 | ₩145,550 | ₩145,924 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩146,993 | ₩147,447 | ₩145,176 | ₩145,470 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,140 | ₩147,541 | ₩146,191 | ₩147,234 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,835 | ₩148,182 | ₩146,419 | ₩146,646 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,648 | ₩148,463 | ₩147,140 | ₩147,367 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩146,044 | ₩147,394 | ₩146,044 | ₩146,993 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,243 | ₩146,699 | ₩145,176 | ₩146,205 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,641 | ₩145,991 | ₩144,641 | ₩145,978 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,588 | ₩144,815 | ₩143,653 | ₩144,348 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,788 | ₩145,042 | ₩143,920 | ₩144,588 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩143,960 | ₩144,976 | ₩143,359 | ₩144,895 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,443 | ₩145,644 | ₩144,040 | ₩144,187 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,189 | ₩146,031 | ₩145,189 | ₩145,376 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,267 | ₩145,884 | ₩144,120 | ₩145,857 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,414 | ₩144,842 | ₩143,826 | ₩144,348 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,332 | ₩144,201 | ₩143,238 | ₩144,187 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩142,971 | ₩144,147 | ₩142,317 | ₩143,746 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,212 | ₩143,920 | ₩142,330 | ₩143,105 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,557 | ₩144,174 | ₩142,129 | ₩143,492 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩142,931 | ₩143,038 | ₩140,954 | ₩141,448 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,691 | ₩143,225 | ₩141,515 | ₩141,876 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,423 | ₩144,054 | ₩142,423 | ₩142,971 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,757 | ₩143,479 | ₩142,410 | ₩143,011 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩139,898 | ₩142,918 | ₩139,898 | ₩142,210 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,232 | ₩141,582 | ₩139,764 | ₩140,366 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,475 | ₩141,702 | ₩139,030 | ₩139,684 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩141,942 | ₩142,677 | ₩141,141 | ₩141,515 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,613 | ₩144,013 | ₩142,236 | ₩142,263 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,840 | ₩145,069 | ₩143,840 | ₩144,040 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,492 | ₩143,933 | ₩142,864 | ₩142,918 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩144,120 | ₩144,535 | ₩142,610 | ₩142,744 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,345 | ₩144,788 | ₩143,065 | ₩143,345 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,599 | ₩144,374 | ₩143,118 | ₩143,947 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,229 | ₩145,497 | ₩143,599 | ₩143,679 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩144,882 | ₩145,791 | ₩142,397 | ₩145,350 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩146,058 | ₩146,258 | ₩144,013 | ₩145,871 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,741 | ₩148,423 | ₩146,325 | ₩146,873 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,436 | ₩148,717 | ₩147,327 | ₩148,289 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,688 | ₩148,824 | ₩145,376 | ₩148,102 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,559 | ₩150,026 | ₩148,570 | ₩149,879 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩149,038 | ₩150,294 | ₩148,343 | ₩150,173 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩148,850 | ₩150,213 | ₩148,516 | ₩149,438 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,732 | ₩149,732 | ₩147,648 | ₩148,610 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩149,064 | ₩149,986 | ₩148,784 | ₩149,478 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩150,120 | ₩151,002 | ₩148,182 | ₩148,997 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,280 | ₩151,229 | ₩149,345 | ₩150,895 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,202 | ₩151,576 | ₩149,853 | ₩150,547 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,534 | ₩151,723 | ₩150,066 | ₩151,403 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,775 | ₩151,042 | ₩148,850 | ₩150,227 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,784 | ₩150,922 | ₩148,744 | ₩150,427 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,429 | ₩152,231 | ₩148,556 | ₩148,957 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,280 | ₩151,469 | ₩150,280 | ₩151,296 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,144 | ₩150,400 | ₩149,024 | ₩150,053 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩148,904 | ₩149,358 | ₩148,009 | ₩149,011 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩147,113 | ₩149,358 | ₩147,113 | ₩149,225 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩148,089 | ₩148,543 | ₩146,526 | ₩147,260 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩146,085 | ₩148,904 | ₩146,085 | ₩148,396 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,559 | ₩146,365 | ₩143,559 | ₩145,537 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,757 | ₩144,120 | ₩141,982 | ₩143,987 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,824 | ₩143,426 | ₩141,876 | ₩143,412 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩142,971 | ₩143,920 | ₩142,063 | ₩142,918 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,744 | ₩143,399 | ₩141,568 | ₩142,116 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,492 | ₩143,679 | ₩142,624 | ₩142,931 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩144,855 | ₩145,176 | ₩144,294 | ₩144,722 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,454 | ₩144,815 | ₩143,813 | ₩144,468 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,254 | ₩145,256 | ₩144,254 | ₩144,548 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,517 | ₩144,615 | ₩142,517 | ₩144,160 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩142,116 | ₩143,011 | ₩141,501 | ₩141,742 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,521 | ₩144,655 | ₩143,265 | ₩143,399 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩144,120 | ₩145,269 | ₩143,412 | ₩145,082 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩142,904 | ₩144,695 | ₩142,904 | ₩144,307 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,292 | ₩143,653 | ₩142,490 | ₩142,838 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩143,065 | ₩143,065 | ₩141,916 | ₩142,971 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,720 | ₩144,348 | ₩142,664 | ₩143,532 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,219 | ₩144,027 | ₩139,951 | ₩143,252 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,383 | ₩142,584 | ₩140,005 | ₩140,072 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩141,087 | ₩142,290 | ₩140,980 | ₩142,103 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,845 | ₩141,982 | ₩139,738 | ₩141,341 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,321 | ₩140,112 | ₩137,226 | ₩139,591 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩138,896 | ₩139,096 | ₩138,081 | ₩138,108 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩138,896 | ₩139,257 | ₩138,722 | ₩138,936 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,789 | ₩138,989 | ₩138,455 | ₩138,816 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,508 | ₩138,923 | ₩138,188 | ₩138,869 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩138,067 | ₩138,856 | ₩138,001 | ₩138,642 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,682 | ₩138,816 | ₩137,880 | ₩137,961 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩138,108 | ₩138,976 | ₩137,961 | ₩138,749 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,255 | ₩139,163 | ₩138,255 | ₩138,669 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩138,936 | ₩139,323 | ₩137,921 | ₩138,161 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,589 | ₩139,096 | ₩138,108 | ₩138,562 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,366 | ₩140,473 | ₩138,268 | ₩138,562 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩141,061 | ₩141,061 | ₩139,938 | ₩140,593 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,248 | ₩141,435 | ₩140,139 | ₩140,526 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,243 | ₩141,074 | ₩139,243 | ₩140,780 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,159 | ₩139,484 | ₩136,932 | ₩139,350 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,371 | ₩137,426 | ₩136,371 | ₩136,838 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩137,065 | ₩137,065 | ₩136,050 | ₩136,344 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,264 | ₩137,413 | ₩136,264 | ₩136,504 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩136,063 | ₩136,584 | ₩135,596 | ₩136,237 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩136,077 | ₩136,705 | ₩136,036 | ₩136,077 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,705 | ₩136,705 | ₩135,408 | ₩135,903 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,411 | ₩137,426 | ₩136,317 | ₩136,437 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,518 | ₩137,399 | ₩136,264 | ₩137,065 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩134,981 | ₩136,798 | ₩134,981 | ₩136,250 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩133,070 | ₩135,141 | ₩133,070 | ₩134,887 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,776 | ₩133,137 | ₩131,934 | ₩132,776 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,211 | ₩133,190 | ₩130,211 | ₩132,469 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩131,881 | ₩132,803 | ₩129,543 | ₩129,609 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,469 | ₩132,469 | ₩130,852 | ₩131,213 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,587 | ₩133,297 | ₩131,106 | ₩132,816 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,765 | ₩133,939 | ₩131,574 | ₩131,921 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,738 | ₩134,513 | ₩133,177 | ₩133,912 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,473 | ₩135,115 | ₩133,738 | ₩134,046 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,620 | ₩135,622 | ₩134,620 | ₩134,714 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,832 | ₩135,168 | ₩133,832 | ₩134,874 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,284 | ₩133,511 | ₩132,215 | ₩133,284 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,587 | ₩133,190 | ₩131,400 | ₩133,190 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,335 | ₩133,124 | ₩131,547 | ₩131,587 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,574 | ₩132,977 | ₩131,453 | ₩132,188 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,799 | ₩131,841 | ₩130,799 | ₩131,694 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩132,095 | ₩132,095 | ₩130,531 | ₩132,055 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,787 | ₩132,683 | ₩131,600 | ₩132,415 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,349 | ₩133,725 | ₩132,095 | ₩132,121 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,765 | ₩134,219 | ₩132,736 | ₩133,057 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩134,901 | ₩134,901 | ₩133,712 | ₩134,032 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,155 | ₩135,155 | ₩134,500 | ₩135,021 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,513 | ₩135,141 | ₩134,126 | ₩134,620 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,217 | ₩133,965 | ₩132,896 | ₩133,551 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,124 | ₩133,404 | ₩132,108 | ₩133,043 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,576 | ₩133,511 | ₩132,309 | ₩133,177 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,480 | ₩132,228 | ₩131,467 | ₩132,028 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩129,863 | ₩131,159 | ₩129,863 | ₩130,919 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,480 | ₩131,787 | ₩129,489 | ₩129,823 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩131,974 | ₩132,603 | ₩130,839 | ₩131,734 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,434 | ₩131,333 | ₩128,434 | ₩131,012 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,834 | ₩129,997 | ₩128,781 | ₩129,476 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,293 | ₩131,413 | ₩128,086 | ₩128,113 | -2.42% | 18.4만 |
|---|