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 | ₩157,167 | ₩157,434 | ₩156,513 | ₩156,620 | -0.35% | 23.3만 |
| 2026.10.08 | ₩154,911 | ₩157,127 | ₩154,911 | ₩156,967 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,539 | ₩156,113 | ₩154,831 | ₩154,911 | -0.40% | 14.3만 |
| 2026.10.06 | ₩155,765 | ₩156,299 | ₩155,418 | ₩155,952 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,471 | ₩155,765 | ₩153,549 | ₩155,432 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,003 | ₩154,657 | ₩153,696 | ₩154,511 | +0.33% | 35.3만 |
| 2026.10.01 | ₩152,815 | ₩153,910 | ₩151,560 | ₩153,803 | +0.65% | 126.7만 |
| 2026.09.30 | ₩154,844 | ₩154,844 | ₩153,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,162 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,244 | ₩154,577 | ₩153,656 | ₩154,177 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩155,792 | ₩156,032 | ₩154,791 | ₩154,964 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩155,739 | ₩156,353 | ₩154,671 | ₩156,006 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,380 | ₩156,780 | ₩155,619 | ₩155,645 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩156,914 | ₩157,648 | ₩156,019 | ₩156,073 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,422 | ₩158,422 | ₩156,994 | ₩156,994 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,383 | ₩159,637 | ₩157,968 | ₩158,075 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,252 | ₩161,252 | ₩159,797 | ₩159,864 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,199 | ₩162,360 | ₩161,199 | ₩161,826 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,467 | ₩162,561 | ₩159,610 | ₩160,598 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩162,814 | ₩163,148 | ₩162,227 | ₩162,828 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,014 | ₩163,882 | ₩162,494 | ₩162,854 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,614 | ₩163,321 | ₩162,280 | ₩162,761 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,187 | ₩162,467 | ₩161,479 | ₩161,639 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,068 | ₩163,348 | ₩161,613 | ₩161,626 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,535 | ₩164,002 | ₩162,721 | ₩162,734 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,535 | ₩164,723 | ₩163,508 | ₩164,016 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,550 | ₩164,696 | ₩163,628 | ₩164,643 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,307 | ₩164,777 | ₩162,307 | ₩164,042 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩161,946 | ₩162,520 | ₩161,533 | ₩162,013 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,320 | ₩162,320 | ₩161,092 | ₩161,426 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,308 | ₩163,709 | ₩162,093 | ₩162,520 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,014 | ₩163,201 | ₩162,213 | ₩162,627 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩162,854 | ₩164,229 | ₩162,787 | ₩163,882 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,335 | ₩163,335 | ₩162,240 | ₩163,014 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,642 | ₩164,443 | ₩163,108 | ₩163,735 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,255 | ₩164,122 | ₩163,255 | ₩163,522 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,654 | ₩163,575 | ₩162,440 | ₩162,547 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,402 | ₩164,683 | ₩162,868 | ₩163,028 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,335 | ₩163,562 | ₩162,667 | ₩162,667 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,575 | ₩163,575 | ₩162,414 | ₩162,427 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,402 | ₩164,176 | ₩163,402 | ₩164,056 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩162,721 | ₩163,468 | ₩162,654 | ₩163,188 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩161,746 | ₩162,200 | ₩160,892 | ₩161,973 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,439 | ₩162,347 | ₩161,226 | ₩161,946 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,384 | ₩161,559 | ₩160,171 | ₩161,493 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩159,730 | ₩160,918 | ₩158,809 | ₩160,465 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩161,866 | ₩162,000 | ₩159,677 | ₩159,851 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩160,838 | ₩161,653 | ₩160,118 | ₩160,571 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,357 | ₩161,159 | ₩158,516 | ₩160,945 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,317 | ₩160,064 | ₩159,090 | ₩160,037 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,343 | ₩159,463 | ₩157,982 | ₩158,783 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,650 | ₩159,650 | ₩157,835 | ₩159,357 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩161,746 | ₩161,800 | ₩159,944 | ₩160,171 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,024 | ₩161,893 | ₩160,024 | ₩161,733 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩158,943 | ₩159,784 | ₩158,943 | ₩159,450 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩156,914 | ₩158,929 | ₩156,914 | ₩158,729 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,115 | ₩158,115 | ₩156,486 | ₩156,927 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩158,863 | ₩159,864 | ₩158,302 | ₩158,489 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,634 | ₩158,235 | ₩157,181 | ₩158,222 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩157,928 | ₩157,928 | ₩157,261 | ₩157,314 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩157,915 | ₩159,851 | ₩157,354 | ₩157,848 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩156,807 | ₩158,115 | ₩156,807 | ₩157,634 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,193 | ₩156,994 | ₩156,032 | ₩156,393 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,394 | ₩157,795 | ₩156,299 | ₩156,740 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,420 | ₩157,808 | ₩156,420 | ₩157,154 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,205 | ₩156,059 | ₩155,178 | ₩155,619 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,244 | ₩155,285 | ₩154,043 | ₩154,697 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩154,978 | ₩154,978 | ₩154,083 | ₩154,244 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,165 | ₩156,032 | ₩154,697 | ₩155,058 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,484 | ₩154,484 | ₩153,456 | ₩154,217 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,083 | ₩155,125 | ₩153,082 | ₩154,537 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,041 | ₩153,950 | ₩152,041 | ₩153,176 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,643 | ₩153,643 | ₩151,947 | ₩151,947 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,244 | ₩154,244 | ₩153,149 | ₩153,429 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩152,882 | ₩154,257 | ₩152,882 | ₩153,923 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩151,734 | ₩153,856 | ₩151,734 | ₩152,949 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩150,933 | ₩151,667 | ₩150,826 | ₩151,614 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩149,998 | ₩151,467 | ₩149,998 | ₩151,040 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩149,892 | ₩151,200 | ₩149,892 | ₩150,399 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,148 | ₩152,148 | ₩150,479 | ₩150,679 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩153,776 | ₩154,110 | ₩151,053 | ₩151,333 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,005 | ₩155,458 | ₩153,883 | ₩154,230 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,273 | ₩156,273 | ₩154,858 | ₩155,058 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,258 | ₩156,406 | ₩154,657 | ₩156,406 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,189 | ₩154,604 | ₩152,975 | ₩154,297 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,042 | ₩153,776 | ₩152,521 | ₩152,562 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,562 | ₩153,256 | ₩151,574 | ₩153,216 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,268 | ₩152,775 | ₩151,947 | ₩152,201 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,602 | ₩153,082 | ₩151,894 | ₩152,148 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,375 | ₩153,523 | ₩152,375 | ₩152,855 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩151,854 | ₩152,401 | ₩151,373 | ₩151,467 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,495 | ₩153,069 | ₩152,068 | ₩152,375 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩150,946 | ₩152,174 | ₩150,946 | ₩151,947 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,400 | ₩151,801 | ₩151,106 | ₩151,240 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩150,719 | ₩151,787 | ₩150,586 | ₩151,413 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,025 | ₩151,547 | ₩150,025 | ₩150,960 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,559 | ₩151,000 | ₩149,985 | ₩150,012 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,518 | ₩150,599 | ₩149,518 | ₩150,466 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,290 | ₩149,064 | ₩147,315 | ₩148,930 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,263 | ₩148,997 | ₩148,036 | ₩148,770 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,343 | ₩148,703 | ₩146,915 | ₩148,169 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,489 | ₩148,984 | ₩146,995 | ₩148,663 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩148,997 | ₩148,997 | ₩147,408 | ₩147,502 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,277 | ₩149,678 | ₩148,757 | ₩149,024 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,263 | ₩148,970 | ₩148,009 | ₩148,570 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,662 | ₩149,037 | ₩146,474 | ₩148,637 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,303 | ₩148,637 | ₩146,901 | ₩147,328 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,635 | ₩148,089 | ₩146,995 | ₩147,809 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩147,916 | ₩148,089 | ₩146,621 | ₩147,115 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,330 | ₩149,171 | ₩147,942 | ₩148,290 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,515 | ₩148,837 | ₩147,182 | ₩148,263 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,582 | ₩148,330 | ₩146,928 | ₩147,288 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩148,837 | ₩148,837 | ₩147,902 | ₩147,902 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,514 | ₩148,703 | ₩146,087 | ₩148,503 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩146,714 | ₩147,328 | ₩146,554 | ₩147,208 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩146,968 | ₩147,248 | ₩145,646 | ₩146,674 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,419 | ₩146,848 | ₩145,419 | ₩145,793 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩146,861 | ₩147,315 | ₩145,046 | ₩145,339 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,008 | ₩147,408 | ₩146,060 | ₩147,101 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,702 | ₩148,049 | ₩146,287 | ₩146,514 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,515 | ₩148,330 | ₩147,008 | ₩147,235 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩145,913 | ₩147,262 | ₩145,913 | ₩146,861 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,112 | ₩146,567 | ₩145,046 | ₩146,074 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,512 | ₩145,860 | ₩144,512 | ₩145,847 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,458 | ₩144,685 | ₩143,524 | ₩144,218 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,658 | ₩144,912 | ₩143,791 | ₩144,458 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩143,831 | ₩144,845 | ₩143,230 | ₩144,765 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,313 | ₩145,513 | ₩143,911 | ₩144,058 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,059 | ₩145,900 | ₩145,059 | ₩145,246 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,138 | ₩145,753 | ₩143,991 | ₩145,726 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,285 | ₩144,712 | ₩143,697 | ₩144,218 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,203 | ₩144,071 | ₩143,110 | ₩144,058 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩142,843 | ₩144,018 | ₩142,189 | ₩143,617 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,083 | ₩143,791 | ₩142,202 | ₩142,976 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,429 | ₩144,044 | ₩142,002 | ₩143,364 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩142,803 | ₩142,910 | ₩140,827 | ₩141,321 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,563 | ₩143,097 | ₩141,388 | ₩141,748 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,296 | ₩143,924 | ₩142,296 | ₩142,843 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,629 | ₩143,350 | ₩142,282 | ₩142,883 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩139,772 | ₩142,789 | ₩139,772 | ₩142,082 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,106 | ₩141,454 | ₩139,639 | ₩140,240 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,348 | ₩141,575 | ₩138,905 | ₩139,559 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩141,815 | ₩142,549 | ₩141,014 | ₩141,388 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,484 | ₩143,884 | ₩142,109 | ₩142,135 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,711 | ₩144,939 | ₩143,711 | ₩143,911 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,364 | ₩143,804 | ₩142,736 | ₩142,789 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩143,991 | ₩144,405 | ₩142,482 | ₩142,616 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,217 | ₩144,658 | ₩142,936 | ₩143,217 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,470 | ₩144,245 | ₩142,990 | ₩143,817 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,099 | ₩145,366 | ₩143,470 | ₩143,550 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩144,752 | ₩145,660 | ₩142,269 | ₩145,219 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩145,927 | ₩146,127 | ₩143,884 | ₩145,740 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,609 | ₩148,290 | ₩146,194 | ₩146,741 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,303 | ₩148,583 | ₩147,195 | ₩148,156 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,555 | ₩148,690 | ₩145,246 | ₩147,969 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,424 | ₩149,892 | ₩148,436 | ₩149,745 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩148,904 | ₩150,159 | ₩148,209 | ₩150,038 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩148,717 | ₩150,078 | ₩148,383 | ₩149,304 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,598 | ₩149,598 | ₩147,515 | ₩148,476 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩148,930 | ₩149,852 | ₩148,650 | ₩149,344 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩149,985 | ₩150,866 | ₩148,049 | ₩148,864 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,145 | ₩151,093 | ₩149,211 | ₩150,759 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,066 | ₩151,440 | ₩149,718 | ₩150,412 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,399 | ₩151,587 | ₩149,932 | ₩151,267 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,639 | ₩150,906 | ₩148,717 | ₩150,092 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,650 | ₩150,786 | ₩148,610 | ₩150,292 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,293 | ₩152,094 | ₩148,423 | ₩148,824 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,145 | ₩151,333 | ₩150,145 | ₩151,160 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,010 | ₩150,265 | ₩148,890 | ₩149,918 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩148,770 | ₩149,224 | ₩147,876 | ₩148,877 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩146,981 | ₩149,224 | ₩146,981 | ₩149,091 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩147,956 | ₩148,410 | ₩146,394 | ₩147,128 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩145,953 | ₩148,770 | ₩145,953 | ₩148,263 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,430 | ₩146,234 | ₩143,430 | ₩145,406 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,629 | ₩143,991 | ₩141,855 | ₩143,857 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,696 | ₩143,297 | ₩141,748 | ₩143,283 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩142,843 | ₩143,791 | ₩141,935 | ₩142,789 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,616 | ₩143,270 | ₩141,441 | ₩141,988 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,364 | ₩143,550 | ₩142,496 | ₩142,803 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩144,725 | ₩145,046 | ₩144,164 | ₩144,592 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,325 | ₩144,685 | ₩143,684 | ₩144,338 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,124 | ₩145,126 | ₩144,124 | ₩144,418 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,389 | ₩144,485 | ₩142,389 | ₩144,031 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩141,988 | ₩142,883 | ₩141,374 | ₩141,615 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,391 | ₩144,525 | ₩143,137 | ₩143,270 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩143,991 | ₩145,139 | ₩143,283 | ₩144,952 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩142,776 | ₩144,565 | ₩142,776 | ₩144,178 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,163 | ₩143,524 | ₩142,362 | ₩142,709 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩142,936 | ₩142,936 | ₩141,788 | ₩142,843 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,590 | ₩144,218 | ₩142,536 | ₩143,404 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,093 | ₩143,897 | ₩139,826 | ₩143,123 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,255 | ₩142,456 | ₩139,879 | ₩139,946 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩140,961 | ₩142,162 | ₩140,854 | ₩141,975 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,719 | ₩141,855 | ₩139,612 | ₩141,214 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,197 | ₩139,986 | ₩137,102 | ₩139,465 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩138,771 | ₩138,971 | ₩137,957 | ₩137,984 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩138,771 | ₩139,132 | ₩138,598 | ₩138,811 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,664 | ₩138,865 | ₩138,331 | ₩138,691 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,384 | ₩138,798 | ₩138,064 | ₩138,744 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩137,943 | ₩138,731 | ₩137,877 | ₩138,518 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,558 | ₩138,691 | ₩137,757 | ₩137,837 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩137,984 | ₩138,851 | ₩137,837 | ₩138,624 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,130 | ₩139,038 | ₩138,130 | ₩138,544 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩138,811 | ₩139,198 | ₩137,797 | ₩138,037 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,464 | ₩138,971 | ₩137,984 | ₩138,437 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,240 | ₩140,346 | ₩138,144 | ₩138,437 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩140,934 | ₩140,934 | ₩139,812 | ₩140,467 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,121 | ₩141,308 | ₩140,013 | ₩140,400 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,118 | ₩140,947 | ₩139,118 | ₩140,653 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,036 | ₩139,359 | ₩136,809 | ₩139,225 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,248 | ₩137,303 | ₩136,248 | ₩136,715 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩136,942 | ₩136,942 | ₩135,928 | ₩136,221 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,141 | ₩137,289 | ₩136,141 | ₩136,382 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩135,941 | ₩136,462 | ₩135,474 | ₩136,115 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩135,954 | ₩136,582 | ₩135,914 | ₩135,954 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,582 | ₩136,582 | ₩135,287 | ₩135,781 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,288 | ₩137,303 | ₩136,195 | ₩136,315 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,395 | ₩137,276 | ₩136,141 | ₩136,942 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩134,860 | ₩136,675 | ₩134,860 | ₩136,128 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩132,951 | ₩135,020 | ₩132,951 | ₩134,766 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,657 | ₩133,017 | ₩131,816 | ₩132,657 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,094 | ₩133,071 | ₩130,094 | ₩132,350 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩131,763 | ₩132,684 | ₩129,426 | ₩129,493 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,350 | ₩132,350 | ₩130,735 | ₩131,095 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,469 | ₩133,178 | ₩130,988 | ₩132,697 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,645 | ₩133,818 | ₩131,455 | ₩131,803 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,618 | ₩134,392 | ₩133,057 | ₩133,792 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,352 | ₩134,993 | ₩133,618 | ₩133,925 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,499 | ₩135,500 | ₩134,499 | ₩134,593 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,712 | ₩135,047 | ₩133,712 | ₩134,753 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,164 | ₩133,391 | ₩132,096 | ₩133,164 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,469 | ₩133,071 | ₩131,282 | ₩133,071 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,216 | ₩133,004 | ₩131,429 | ₩131,469 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,455 | ₩132,857 | ₩131,335 | ₩132,070 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,681 | ₩131,722 | ₩130,681 | ₩131,576 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩131,976 | ₩131,976 | ₩130,414 | ₩131,936 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,669 | ₩132,564 | ₩131,482 | ₩132,297 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,230 | ₩133,605 | ₩131,976 | ₩132,003 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,645 | ₩134,099 | ₩132,617 | ₩132,937 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩134,780 | ₩134,780 | ₩133,591 | ₩133,912 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,033 | ₩135,033 | ₩134,379 | ₩134,900 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,392 | ₩135,020 | ₩134,005 | ₩134,499 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,098 | ₩133,845 | ₩132,777 | ₩133,431 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,004 | ₩133,284 | ₩131,989 | ₩132,924 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,457 | ₩133,391 | ₩132,190 | ₩133,057 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,362 | ₩132,110 | ₩131,349 | ₩131,909 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩129,747 | ₩131,042 | ₩129,747 | ₩130,801 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,362 | ₩131,669 | ₩129,373 | ₩129,707 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩131,856 | ₩132,483 | ₩130,721 | ₩131,616 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,318 | ₩131,215 | ₩128,318 | ₩130,895 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,719 | ₩129,880 | ₩128,665 | ₩129,360 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,175 | ₩131,295 | ₩127,971 | ₩127,998 | -2.42% | 18.4만 |
|---|