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 | ₩157,250 | ₩157,517 | ₩156,595 | ₩156,702 | -0.35% | 23.3만 |
| 2026.10.08 | ₩154,992 | ₩157,210 | ₩154,992 | ₩157,049 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,620 | ₩156,194 | ₩154,912 | ₩154,992 | -0.40% | 14.3만 |
| 2026.10.06 | ₩155,847 | ₩156,381 | ₩155,500 | ₩156,034 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,552 | ₩155,847 | ₩153,630 | ₩155,513 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,084 | ₩154,739 | ₩153,777 | ₩154,592 | +0.33% | 35.3만 |
| 2026.10.01 | ₩152,895 | ₩153,991 | ₩151,640 | ₩153,884 | +0.65% | 126.7만 |
| 2026.09.30 | ₩154,926 | ₩154,926 | ₩153,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,243 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,324 | ₩154,658 | ₩153,737 | ₩154,258 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩155,874 | ₩156,114 | ₩154,872 | ₩155,046 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩155,820 | ₩156,435 | ₩154,752 | ₩156,088 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,462 | ₩156,862 | ₩155,700 | ₩155,727 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩156,996 | ₩157,730 | ₩156,101 | ₩156,154 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,505 | ₩158,505 | ₩157,076 | ₩157,076 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,467 | ₩159,721 | ₩158,051 | ₩158,158 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,337 | ₩161,337 | ₩159,881 | ₩159,948 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,283 | ₩162,445 | ₩161,283 | ₩161,911 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,552 | ₩162,646 | ₩159,694 | ₩160,682 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩162,900 | ₩163,233 | ₩162,312 | ₩162,913 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,100 | ₩163,968 | ₩162,579 | ₩162,940 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,699 | ₩163,407 | ₩162,365 | ₩162,846 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,272 | ₩162,552 | ₩161,564 | ₩161,724 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,153 | ₩163,434 | ₩161,697 | ₩161,711 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,621 | ₩164,088 | ₩162,806 | ₩162,819 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,621 | ₩164,810 | ₩163,594 | ₩164,102 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,636 | ₩164,783 | ₩163,714 | ₩164,729 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,392 | ₩164,863 | ₩162,392 | ₩164,128 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩162,031 | ₩162,606 | ₩161,617 | ₩162,098 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,405 | ₩162,405 | ₩161,177 | ₩161,510 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,394 | ₩163,794 | ₩162,178 | ₩162,606 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,100 | ₩163,287 | ₩162,298 | ₩162,713 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩162,940 | ₩164,315 | ₩162,873 | ₩163,968 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,420 | ₩163,420 | ₩162,325 | ₩163,100 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,728 | ₩164,529 | ₩163,193 | ₩163,821 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,340 | ₩164,209 | ₩163,340 | ₩163,607 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,739 | ₩163,661 | ₩162,526 | ₩162,632 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,487 | ₩164,769 | ₩162,953 | ₩163,113 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,420 | ₩163,648 | ₩162,753 | ₩162,753 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,661 | ₩163,661 | ₩162,499 | ₩162,512 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,487 | ₩164,262 | ₩163,487 | ₩164,142 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩162,806 | ₩163,554 | ₩162,739 | ₩163,274 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩161,831 | ₩162,285 | ₩160,976 | ₩162,058 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,524 | ₩162,432 | ₩161,310 | ₩162,031 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,469 | ₩161,644 | ₩160,255 | ₩161,577 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩159,814 | ₩161,003 | ₩158,892 | ₩160,549 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩161,951 | ₩162,085 | ₩159,761 | ₩159,934 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩160,923 | ₩161,737 | ₩160,201 | ₩160,656 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,440 | ₩161,243 | ₩158,599 | ₩161,030 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,400 | ₩160,148 | ₩159,173 | ₩160,121 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,427 | ₩159,547 | ₩158,064 | ₩158,866 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,734 | ₩159,734 | ₩157,917 | ₩159,440 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩161,831 | ₩161,884 | ₩160,028 | ₩160,255 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,108 | ₩161,978 | ₩160,108 | ₩161,818 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩159,026 | ₩159,868 | ₩159,026 | ₩159,534 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩156,996 | ₩159,013 | ₩156,996 | ₩158,812 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,198 | ₩158,198 | ₩156,568 | ₩157,009 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩158,946 | ₩159,948 | ₩158,385 | ₩158,572 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,717 | ₩158,318 | ₩157,263 | ₩158,305 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩158,011 | ₩158,011 | ₩157,343 | ₩157,397 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩157,998 | ₩159,934 | ₩157,437 | ₩157,931 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩156,889 | ₩158,198 | ₩156,889 | ₩157,717 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,275 | ₩157,076 | ₩156,114 | ₩156,475 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,477 | ₩157,877 | ₩156,381 | ₩156,822 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,502 | ₩157,891 | ₩156,502 | ₩157,236 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,286 | ₩156,141 | ₩155,259 | ₩155,700 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,324 | ₩155,366 | ₩154,124 | ₩154,779 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩155,059 | ₩155,059 | ₩154,164 | ₩154,324 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,246 | ₩156,114 | ₩154,779 | ₩155,139 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,565 | ₩154,565 | ₩153,536 | ₩154,298 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,164 | ₩155,206 | ₩153,162 | ₩154,618 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,121 | ₩154,031 | ₩152,121 | ₩153,256 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,723 | ₩153,723 | ₩152,027 | ₩152,027 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,324 | ₩154,324 | ₩153,229 | ₩153,510 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩152,962 | ₩154,338 | ₩152,962 | ₩154,004 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩151,813 | ₩153,937 | ₩151,813 | ₩153,029 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩151,012 | ₩151,747 | ₩150,905 | ₩151,693 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩150,077 | ₩151,546 | ₩150,077 | ₩151,119 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩149,970 | ₩151,279 | ₩149,970 | ₩150,478 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,227 | ₩152,227 | ₩150,558 | ₩150,758 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩153,857 | ₩154,191 | ₩151,132 | ₩151,413 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,086 | ₩155,540 | ₩153,964 | ₩154,311 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,355 | ₩156,355 | ₩154,939 | ₩155,139 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,340 | ₩156,488 | ₩154,739 | ₩156,488 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,269 | ₩154,685 | ₩153,056 | ₩154,378 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,122 | ₩153,857 | ₩152,601 | ₩152,642 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,642 | ₩153,336 | ₩151,653 | ₩153,296 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,348 | ₩152,855 | ₩152,027 | ₩152,281 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,682 | ₩153,162 | ₩151,974 | ₩152,227 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,455 | ₩153,603 | ₩152,455 | ₩152,935 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩151,934 | ₩152,481 | ₩151,453 | ₩151,546 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,575 | ₩153,149 | ₩152,147 | ₩152,455 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩151,025 | ₩152,254 | ₩151,025 | ₩152,027 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,479 | ₩151,880 | ₩151,186 | ₩151,319 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩150,798 | ₩151,867 | ₩150,665 | ₩151,493 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,104 | ₩151,626 | ₩150,104 | ₩151,039 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,638 | ₩151,079 | ₩150,064 | ₩150,090 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,596 | ₩150,678 | ₩149,596 | ₩150,544 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,367 | ₩149,142 | ₩147,392 | ₩149,008 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,341 | ₩149,075 | ₩148,114 | ₩148,848 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,421 | ₩148,781 | ₩146,992 | ₩148,247 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,566 | ₩149,062 | ₩147,072 | ₩148,741 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩149,075 | ₩149,075 | ₩147,486 | ₩147,579 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,356 | ₩149,756 | ₩148,835 | ₩149,102 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,341 | ₩149,049 | ₩148,087 | ₩148,648 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,740 | ₩149,115 | ₩146,551 | ₩148,715 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,381 | ₩148,715 | ₩146,978 | ₩147,406 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,713 | ₩148,167 | ₩147,072 | ₩147,886 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩147,993 | ₩148,167 | ₩146,698 | ₩147,192 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,407 | ₩149,249 | ₩148,020 | ₩148,367 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,593 | ₩148,915 | ₩147,259 | ₩148,341 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,659 | ₩148,407 | ₩147,005 | ₩147,366 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩148,915 | ₩148,915 | ₩147,980 | ₩147,980 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,591 | ₩148,781 | ₩146,163 | ₩148,581 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩146,791 | ₩147,406 | ₩146,631 | ₩147,285 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩147,045 | ₩147,326 | ₩145,723 | ₩146,751 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,496 | ₩146,925 | ₩145,496 | ₩145,870 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩146,938 | ₩147,392 | ₩145,122 | ₩145,415 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,085 | ₩147,486 | ₩146,137 | ₩147,179 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,780 | ₩148,127 | ₩146,364 | ₩146,591 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,593 | ₩148,407 | ₩147,085 | ₩147,312 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩145,990 | ₩147,339 | ₩145,990 | ₩146,938 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,188 | ₩146,644 | ₩145,122 | ₩146,150 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,587 | ₩145,936 | ₩144,587 | ₩145,923 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,534 | ₩144,761 | ₩143,599 | ₩144,294 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,734 | ₩144,988 | ₩143,866 | ₩144,534 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩143,906 | ₩144,921 | ₩143,305 | ₩144,841 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,389 | ₩145,589 | ₩143,986 | ₩144,133 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,135 | ₩145,976 | ₩145,135 | ₩145,322 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,213 | ₩145,830 | ₩144,066 | ₩145,803 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,360 | ₩144,788 | ₩143,773 | ₩144,294 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,278 | ₩144,147 | ₩143,185 | ₩144,133 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩142,918 | ₩144,093 | ₩142,263 | ₩143,692 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,158 | ₩143,866 | ₩142,277 | ₩143,051 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,504 | ₩144,120 | ₩142,076 | ₩143,439 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩142,878 | ₩142,985 | ₩140,901 | ₩141,395 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,637 | ₩143,172 | ₩141,462 | ₩141,823 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,370 | ₩144,000 | ₩142,370 | ₩142,918 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,704 | ₩143,425 | ₩142,357 | ₩142,958 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩139,846 | ₩142,864 | ₩139,846 | ₩142,156 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,180 | ₩141,529 | ₩139,712 | ₩140,313 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,422 | ₩141,649 | ₩138,978 | ₩139,632 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩141,889 | ₩142,624 | ₩141,088 | ₩141,462 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,559 | ₩143,960 | ₩142,183 | ₩142,210 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,786 | ₩145,015 | ₩143,786 | ₩143,986 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,439 | ₩143,879 | ₩142,811 | ₩142,864 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩144,066 | ₩144,481 | ₩142,557 | ₩142,691 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,292 | ₩144,734 | ₩143,011 | ₩143,292 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,546 | ₩144,320 | ₩143,065 | ₩143,893 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,175 | ₩145,442 | ₩143,546 | ₩143,626 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩144,828 | ₩145,736 | ₩142,343 | ₩145,295 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩146,003 | ₩146,204 | ₩143,960 | ₩145,816 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,686 | ₩148,367 | ₩146,270 | ₩146,818 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,381 | ₩148,661 | ₩147,272 | ₩148,234 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,633 | ₩148,768 | ₩145,322 | ₩148,047 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,503 | ₩149,970 | ₩148,514 | ₩149,823 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩148,982 | ₩150,237 | ₩148,287 | ₩150,117 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩148,795 | ₩150,157 | ₩148,461 | ₩149,382 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,676 | ₩149,676 | ₩147,593 | ₩148,554 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩149,008 | ₩149,930 | ₩148,728 | ₩149,423 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩150,064 | ₩150,945 | ₩148,127 | ₩148,942 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,224 | ₩151,172 | ₩149,289 | ₩150,838 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,146 | ₩151,520 | ₩149,797 | ₩150,491 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,478 | ₩151,666 | ₩150,010 | ₩151,346 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,718 | ₩150,985 | ₩148,795 | ₩150,171 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,728 | ₩150,865 | ₩148,688 | ₩150,371 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,373 | ₩152,174 | ₩148,501 | ₩148,902 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,224 | ₩151,413 | ₩150,224 | ₩151,239 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,089 | ₩150,344 | ₩148,968 | ₩149,997 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩148,848 | ₩149,302 | ₩147,953 | ₩148,955 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩147,058 | ₩149,302 | ₩147,058 | ₩149,169 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩148,033 | ₩148,488 | ₩146,471 | ₩147,205 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩146,030 | ₩148,848 | ₩146,030 | ₩148,341 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,505 | ₩146,310 | ₩143,505 | ₩145,482 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,704 | ₩144,066 | ₩141,929 | ₩143,933 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,771 | ₩143,372 | ₩141,823 | ₩143,359 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩142,918 | ₩143,866 | ₩142,009 | ₩142,864 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,691 | ₩143,345 | ₩141,515 | ₩142,063 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,439 | ₩143,626 | ₩142,570 | ₩142,878 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩144,801 | ₩145,122 | ₩144,240 | ₩144,667 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,400 | ₩144,761 | ₩143,759 | ₩144,414 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,200 | ₩145,202 | ₩144,200 | ₩144,494 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,464 | ₩144,561 | ₩142,464 | ₩144,107 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩142,063 | ₩142,958 | ₩141,449 | ₩141,689 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,467 | ₩144,601 | ₩143,212 | ₩143,345 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩144,066 | ₩145,215 | ₩143,359 | ₩145,028 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩142,851 | ₩144,641 | ₩142,851 | ₩144,253 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,238 | ₩143,599 | ₩142,437 | ₩142,784 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩143,011 | ₩143,011 | ₩141,863 | ₩142,918 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,666 | ₩144,294 | ₩142,611 | ₩143,479 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,166 | ₩143,973 | ₩139,899 | ₩143,198 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,330 | ₩142,530 | ₩139,953 | ₩140,019 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩141,034 | ₩142,237 | ₩140,928 | ₩142,050 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,792 | ₩141,929 | ₩139,685 | ₩141,288 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,270 | ₩140,059 | ₩137,174 | ₩139,538 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩138,844 | ₩139,044 | ₩138,029 | ₩138,056 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩138,844 | ₩139,205 | ₩138,670 | ₩138,884 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,737 | ₩138,937 | ₩138,403 | ₩138,764 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,457 | ₩138,871 | ₩138,136 | ₩138,817 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩138,016 | ₩138,804 | ₩137,949 | ₩138,590 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,630 | ₩138,764 | ₩137,829 | ₩137,909 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩138,056 | ₩138,924 | ₩137,909 | ₩138,697 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,203 | ₩139,111 | ₩138,203 | ₩138,617 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩138,884 | ₩139,271 | ₩137,869 | ₩138,109 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,537 | ₩139,044 | ₩138,056 | ₩138,510 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,313 | ₩140,420 | ₩138,216 | ₩138,510 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩141,008 | ₩141,008 | ₩139,886 | ₩140,540 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,195 | ₩141,382 | ₩140,086 | ₩140,473 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,191 | ₩141,021 | ₩139,191 | ₩140,727 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,108 | ₩139,432 | ₩136,880 | ₩139,298 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,319 | ₩137,375 | ₩136,319 | ₩136,787 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩137,014 | ₩137,014 | ₩135,999 | ₩136,293 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,213 | ₩137,361 | ₩136,213 | ₩136,453 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩136,012 | ₩136,533 | ₩135,545 | ₩136,186 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩136,026 | ₩136,653 | ₩135,986 | ₩136,026 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,653 | ₩136,653 | ₩135,358 | ₩135,852 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,360 | ₩137,375 | ₩136,266 | ₩136,386 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,466 | ₩137,348 | ₩136,213 | ₩137,014 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩134,930 | ₩136,747 | ₩134,930 | ₩136,199 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩133,020 | ₩135,091 | ₩133,020 | ₩134,837 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,727 | ₩133,087 | ₩131,885 | ₩132,727 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,162 | ₩133,141 | ₩130,162 | ₩132,419 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩131,832 | ₩132,753 | ₩129,494 | ₩129,561 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,419 | ₩132,419 | ₩130,803 | ₩131,164 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,538 | ₩133,247 | ₩131,057 | ₩132,767 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,715 | ₩133,889 | ₩131,524 | ₩131,872 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,688 | ₩134,463 | ₩133,127 | ₩133,862 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,423 | ₩135,064 | ₩133,688 | ₩133,995 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,570 | ₩135,572 | ₩134,570 | ₩134,663 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,782 | ₩135,117 | ₩133,782 | ₩134,824 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,234 | ₩133,461 | ₩132,166 | ₩133,234 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,538 | ₩133,141 | ₩131,351 | ₩133,141 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,286 | ₩133,074 | ₩131,498 | ₩131,538 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,524 | ₩132,927 | ₩131,404 | ₩132,139 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,750 | ₩131,792 | ₩130,750 | ₩131,645 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩132,045 | ₩132,045 | ₩130,483 | ₩132,005 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,738 | ₩132,633 | ₩131,551 | ₩132,366 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,299 | ₩133,675 | ₩132,045 | ₩132,072 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,715 | ₩134,169 | ₩132,686 | ₩133,007 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩134,850 | ₩134,850 | ₩133,661 | ₩133,982 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,104 | ₩135,104 | ₩134,450 | ₩134,970 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,463 | ₩135,091 | ₩134,076 | ₩134,570 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,167 | ₩133,915 | ₩132,847 | ₩133,501 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,074 | ₩133,354 | ₩132,059 | ₩132,994 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,526 | ₩133,461 | ₩132,259 | ₩133,127 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,431 | ₩132,179 | ₩131,418 | ₩131,979 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩129,815 | ₩131,110 | ₩129,815 | ₩130,870 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,431 | ₩131,738 | ₩129,441 | ₩129,775 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩131,925 | ₩132,553 | ₩130,790 | ₩131,685 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,386 | ₩131,284 | ₩128,386 | ₩130,963 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,786 | ₩129,948 | ₩128,733 | ₩129,427 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,244 | ₩131,364 | ₩128,038 | ₩128,065 | -2.42% | 18.4만 |
|---|