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 | ₩157,478 | ₩157,746 | ₩156,823 | ₩156,930 | -0.35% | 23.3만 |
| 2026.10.08 | ₩155,217 | ₩157,438 | ₩155,217 | ₩157,277 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,846 | ₩156,421 | ₩155,137 | ₩155,217 | -0.40% | 14.3만 |
| 2026.10.06 | ₩156,074 | ₩156,609 | ₩155,726 | ₩156,261 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,776 | ₩156,074 | ₩153,853 | ₩155,739 | +0.62% | 11.7만 |
| 2026.10.02 | ₩154,308 | ₩154,963 | ₩154,000 | ₩154,816 | +0.33% | 35.3만 |
| 2026.10.01 | ₩153,117 | ₩154,214 | ₩151,860 | ₩154,107 | +0.65% | 126.7만 |
| 2026.09.30 | ₩155,151 | ₩155,151 | ₩153,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,465 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,549 | ₩154,883 | ₩153,960 | ₩154,482 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩156,100 | ₩156,341 | ₩155,097 | ₩155,271 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩156,047 | ₩156,662 | ₩154,977 | ₩156,314 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,689 | ₩157,090 | ₩155,926 | ₩155,953 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩157,224 | ₩157,960 | ₩156,328 | ₩156,381 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,735 | ₩158,735 | ₩157,304 | ₩157,304 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,698 | ₩159,953 | ₩158,281 | ₩158,388 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,571 | ₩161,571 | ₩160,113 | ₩160,180 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,518 | ₩162,681 | ₩161,518 | ₩162,146 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,788 | ₩162,882 | ₩159,926 | ₩160,916 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩163,136 | ₩163,471 | ₩162,548 | ₩163,150 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩163,337 | ₩164,206 | ₩162,815 | ₩163,176 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,935 | ₩163,644 | ₩162,601 | ₩163,083 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,507 | ₩162,788 | ₩161,799 | ₩161,959 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,390 | ₩163,671 | ₩161,932 | ₩161,946 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,858 | ₩164,327 | ₩163,043 | ₩163,056 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,858 | ₩165,049 | ₩163,832 | ₩164,340 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,875 | ₩165,022 | ₩163,952 | ₩164,969 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,628 | ₩165,102 | ₩162,628 | ₩164,367 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩162,267 | ₩162,842 | ₩161,852 | ₩162,334 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,641 | ₩162,641 | ₩161,411 | ₩161,745 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,631 | ₩164,032 | ₩162,414 | ₩162,842 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩163,337 | ₩163,524 | ₩162,534 | ₩162,949 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩163,176 | ₩164,554 | ₩163,109 | ₩164,206 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,658 | ₩163,658 | ₩162,561 | ₩163,337 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,965 | ₩164,768 | ₩163,430 | ₩164,059 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,578 | ₩164,447 | ₩163,578 | ₩163,845 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,976 | ₩163,899 | ₩162,762 | ₩162,869 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,725 | ₩165,009 | ₩163,190 | ₩163,350 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,658 | ₩163,885 | ₩162,989 | ₩162,989 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,899 | ₩163,899 | ₩162,735 | ₩162,748 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,725 | ₩164,501 | ₩163,725 | ₩164,380 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩163,043 | ₩163,792 | ₩162,976 | ₩163,511 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩162,066 | ₩162,521 | ₩161,210 | ₩162,293 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,758 | ₩162,668 | ₩161,544 | ₩162,267 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,702 | ₩161,879 | ₩160,488 | ₩161,812 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩160,046 | ₩161,237 | ₩159,123 | ₩160,782 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩162,186 | ₩162,320 | ₩159,993 | ₩160,167 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩161,156 | ₩161,972 | ₩160,434 | ₩160,889 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,672 | ₩161,477 | ₩158,829 | ₩161,263 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,632 | ₩160,381 | ₩159,404 | ₩160,354 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,658 | ₩159,779 | ₩158,294 | ₩159,097 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,966 | ₩159,966 | ₩158,147 | ₩159,672 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩162,066 | ₩162,120 | ₩160,260 | ₩160,488 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩160,341 | ₩162,213 | ₩160,341 | ₩162,053 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩159,257 | ₩160,100 | ₩159,257 | ₩159,765 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩157,224 | ₩159,244 | ₩157,224 | ₩159,043 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,428 | ₩158,428 | ₩156,796 | ₩157,237 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩159,177 | ₩160,180 | ₩158,615 | ₩158,802 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,946 | ₩158,548 | ₩157,491 | ₩158,535 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩158,240 | ₩158,240 | ₩157,572 | ₩157,625 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩158,227 | ₩160,167 | ₩157,665 | ₩158,160 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩157,117 | ₩158,428 | ₩157,117 | ₩157,946 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,502 | ₩157,304 | ₩156,341 | ₩156,702 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,705 | ₩158,107 | ₩156,609 | ₩157,050 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,729 | ₩158,120 | ₩156,729 | ₩157,465 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,512 | ₩156,368 | ₩155,485 | ₩155,926 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,549 | ₩155,592 | ₩154,348 | ₩155,003 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩155,284 | ₩155,284 | ₩154,388 | ₩154,549 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,472 | ₩156,341 | ₩155,003 | ₩155,365 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,789 | ₩154,789 | ₩153,759 | ₩154,522 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,388 | ₩155,431 | ₩153,385 | ₩154,843 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩152,342 | ₩154,254 | ₩152,342 | ₩153,479 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,947 | ₩153,947 | ₩152,248 | ₩152,248 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,549 | ₩154,549 | ₩153,452 | ₩153,733 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩153,184 | ₩154,562 | ₩153,184 | ₩154,228 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩152,034 | ₩154,161 | ₩152,034 | ₩153,251 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩151,231 | ₩151,967 | ₩151,124 | ₩151,914 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩150,295 | ₩151,766 | ₩150,295 | ₩151,338 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩150,188 | ₩151,499 | ₩150,188 | ₩150,696 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,449 | ₩152,449 | ₩150,777 | ₩150,977 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩154,080 | ₩154,415 | ₩151,352 | ₩151,633 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩155,311 | ₩155,766 | ₩154,187 | ₩154,535 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,582 | ₩156,582 | ₩155,164 | ₩155,365 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,565 | ₩156,716 | ₩154,963 | ₩156,716 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,492 | ₩154,910 | ₩153,278 | ₩154,602 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩153,345 | ₩154,080 | ₩152,823 | ₩152,863 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,863 | ₩153,559 | ₩151,873 | ₩153,519 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,569 | ₩153,077 | ₩152,248 | ₩152,502 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,903 | ₩153,385 | ₩152,194 | ₩152,449 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,676 | ₩153,826 | ₩152,676 | ₩153,157 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩152,154 | ₩152,703 | ₩151,673 | ₩151,766 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,796 | ₩153,372 | ₩152,368 | ₩152,676 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩151,245 | ₩152,475 | ₩151,245 | ₩152,248 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,699 | ₩152,101 | ₩151,405 | ₩151,539 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩151,017 | ₩152,087 | ₩150,884 | ₩151,713 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩150,322 | ₩151,847 | ₩150,322 | ₩151,258 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,857 | ₩151,298 | ₩150,282 | ₩150,308 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,813 | ₩150,897 | ₩149,813 | ₩150,763 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,583 | ₩149,359 | ₩147,606 | ₩149,225 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,556 | ₩149,292 | ₩148,329 | ₩149,064 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,636 | ₩148,997 | ₩147,205 | ₩148,462 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,780 | ₩149,278 | ₩147,285 | ₩148,957 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩149,292 | ₩149,292 | ₩147,700 | ₩147,794 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,573 | ₩149,974 | ₩149,051 | ₩149,319 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,556 | ₩149,265 | ₩148,302 | ₩148,864 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,954 | ₩149,332 | ₩146,764 | ₩148,931 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,596 | ₩148,931 | ₩147,192 | ₩147,620 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,927 | ₩148,382 | ₩147,285 | ₩148,101 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩148,208 | ₩148,382 | ₩146,911 | ₩147,406 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,623 | ₩149,466 | ₩148,235 | ₩148,583 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,807 | ₩149,131 | ₩147,473 | ₩148,556 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,874 | ₩148,623 | ₩147,218 | ₩147,580 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩149,131 | ₩149,131 | ₩148,195 | ₩148,195 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,804 | ₩148,997 | ₩146,376 | ₩148,797 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩147,004 | ₩147,620 | ₩146,844 | ₩147,499 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩147,259 | ₩147,539 | ₩145,934 | ₩146,964 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,707 | ₩147,138 | ₩145,707 | ₩146,081 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩147,152 | ₩147,606 | ₩145,332 | ₩145,627 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩147,299 | ₩147,700 | ₩146,349 | ₩147,392 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,994 | ₩148,342 | ₩146,576 | ₩146,804 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,807 | ₩148,623 | ₩147,299 | ₩147,526 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩146,202 | ₩147,553 | ₩146,202 | ₩147,152 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,399 | ₩146,857 | ₩145,332 | ₩146,362 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,797 | ₩146,148 | ₩144,797 | ₩146,135 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,744 | ₩144,971 | ₩143,808 | ₩144,503 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,945 | ₩145,199 | ₩144,075 | ₩144,744 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩144,115 | ₩145,132 | ₩143,513 | ₩145,052 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,600 | ₩145,801 | ₩144,195 | ₩144,343 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,346 | ₩146,188 | ₩145,346 | ₩145,533 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,423 | ₩146,041 | ₩144,276 | ₩146,015 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,570 | ₩144,998 | ₩143,981 | ₩144,503 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,486 | ₩144,356 | ₩143,393 | ₩144,343 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩143,125 | ₩144,302 | ₩142,470 | ₩143,901 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,366 | ₩144,075 | ₩142,483 | ₩143,259 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,711 | ₩144,329 | ₩142,283 | ₩143,647 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩143,085 | ₩143,192 | ₩141,106 | ₩141,600 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,844 | ₩143,379 | ₩141,667 | ₩142,028 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,577 | ₩144,209 | ₩142,577 | ₩143,125 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,911 | ₩143,634 | ₩142,564 | ₩143,165 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩140,049 | ₩143,072 | ₩140,049 | ₩142,363 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,383 | ₩141,734 | ₩139,915 | ₩140,517 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,627 | ₩141,855 | ₩139,179 | ₩139,835 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩142,095 | ₩142,831 | ₩141,293 | ₩141,667 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,767 | ₩144,169 | ₩142,390 | ₩142,416 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,995 | ₩145,225 | ₩143,995 | ₩144,195 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,647 | ₩144,088 | ₩143,018 | ₩143,072 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩144,276 | ₩144,690 | ₩142,764 | ₩142,898 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,500 | ₩144,945 | ₩143,219 | ₩143,500 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,754 | ₩144,530 | ₩143,272 | ₩144,102 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,386 | ₩145,653 | ₩143,754 | ₩143,834 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩145,038 | ₩145,948 | ₩142,550 | ₩145,506 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩146,215 | ₩146,416 | ₩144,169 | ₩146,028 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,901 | ₩148,583 | ₩146,483 | ₩147,031 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,596 | ₩148,877 | ₩147,486 | ₩148,449 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,847 | ₩148,984 | ₩145,533 | ₩148,262 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,720 | ₩150,188 | ₩148,730 | ₩150,041 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩149,198 | ₩150,456 | ₩148,503 | ₩150,335 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩149,011 | ₩150,375 | ₩148,676 | ₩149,599 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,894 | ₩149,894 | ₩147,807 | ₩148,770 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩149,225 | ₩150,148 | ₩148,944 | ₩149,640 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩150,282 | ₩151,164 | ₩148,342 | ₩149,158 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,442 | ₩151,392 | ₩149,506 | ₩151,057 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,365 | ₩151,740 | ₩150,014 | ₩150,710 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,696 | ₩151,887 | ₩150,228 | ₩151,566 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,937 | ₩151,205 | ₩149,011 | ₩150,389 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,944 | ₩151,084 | ₩148,904 | ₩150,589 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,592 | ₩152,395 | ₩148,717 | ₩149,118 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,442 | ₩151,633 | ₩150,442 | ₩151,459 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩149,305 | ₩150,563 | ₩149,185 | ₩150,215 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩149,064 | ₩149,519 | ₩148,168 | ₩149,171 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩147,272 | ₩149,519 | ₩147,272 | ₩149,385 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩148,248 | ₩148,703 | ₩146,683 | ₩147,419 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩146,242 | ₩149,064 | ₩146,242 | ₩148,556 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,714 | ₩146,523 | ₩143,714 | ₩145,694 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,911 | ₩144,276 | ₩142,136 | ₩144,142 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,978 | ₩143,580 | ₩142,028 | ₩143,567 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩143,125 | ₩144,075 | ₩142,216 | ₩143,072 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,898 | ₩143,553 | ₩141,721 | ₩142,269 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,647 | ₩143,834 | ₩142,778 | ₩143,085 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩145,011 | ₩145,332 | ₩144,450 | ₩144,878 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,610 | ₩144,971 | ₩143,968 | ₩144,623 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,409 | ₩145,413 | ₩144,409 | ₩144,704 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,671 | ₩144,771 | ₩142,671 | ₩144,316 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩142,269 | ₩143,165 | ₩141,654 | ₩141,895 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,677 | ₩144,811 | ₩143,420 | ₩143,553 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩144,276 | ₩145,426 | ₩143,567 | ₩145,239 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩143,058 | ₩144,851 | ₩143,058 | ₩144,463 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,446 | ₩143,808 | ₩142,644 | ₩142,992 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩143,219 | ₩143,219 | ₩142,069 | ₩143,125 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,874 | ₩144,503 | ₩142,818 | ₩143,687 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,370 | ₩144,182 | ₩140,102 | ₩143,406 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,537 | ₩142,737 | ₩140,156 | ₩140,223 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩141,239 | ₩142,443 | ₩141,132 | ₩142,256 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,995 | ₩142,136 | ₩139,888 | ₩141,493 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,470 | ₩140,263 | ₩137,374 | ₩139,741 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩139,046 | ₩139,246 | ₩138,230 | ₩138,256 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩139,046 | ₩139,407 | ₩138,872 | ₩139,086 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,939 | ₩139,139 | ₩138,604 | ₩138,965 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,658 | ₩139,072 | ₩138,337 | ₩139,019 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩138,216 | ₩139,005 | ₩138,149 | ₩138,791 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,832 | ₩138,965 | ₩138,029 | ₩138,109 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩138,256 | ₩139,126 | ₩138,109 | ₩138,898 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,404 | ₩139,313 | ₩138,404 | ₩138,818 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩139,086 | ₩139,474 | ₩138,069 | ₩138,310 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,738 | ₩139,246 | ₩138,256 | ₩138,711 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,517 | ₩140,624 | ₩138,417 | ₩138,711 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩141,213 | ₩141,213 | ₩140,089 | ₩140,744 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,400 | ₩141,587 | ₩140,290 | ₩140,677 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,393 | ₩141,226 | ₩139,393 | ₩140,932 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩137,307 | ₩139,634 | ₩137,079 | ₩139,500 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,517 | ₩137,574 | ₩136,517 | ₩136,986 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩137,213 | ₩137,213 | ₩136,196 | ₩136,491 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,410 | ₩137,561 | ₩136,410 | ₩136,651 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩136,210 | ₩136,732 | ₩135,742 | ₩136,384 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩136,223 | ₩136,852 | ₩136,183 | ₩136,223 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,852 | ₩136,852 | ₩135,554 | ₩136,049 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,558 | ₩137,574 | ₩136,464 | ₩136,584 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,665 | ₩137,547 | ₩136,410 | ₩137,213 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩135,126 | ₩136,946 | ₩135,126 | ₩136,397 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩133,214 | ₩135,287 | ₩133,214 | ₩135,033 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,919 | ₩133,280 | ₩132,077 | ₩132,919 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,351 | ₩133,334 | ₩130,351 | ₩132,612 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩132,023 | ₩132,946 | ₩129,682 | ₩129,749 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,612 | ₩132,612 | ₩130,993 | ₩131,354 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,729 | ₩133,441 | ₩131,247 | ₩132,959 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,909 | ₩134,083 | ₩131,715 | ₩132,063 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,882 | ₩134,658 | ₩133,321 | ₩134,056 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,618 | ₩135,260 | ₩133,882 | ₩134,190 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,765 | ₩135,768 | ₩134,765 | ₩134,859 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,976 | ₩135,314 | ₩133,976 | ₩135,019 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,428 | ₩133,655 | ₩132,357 | ₩133,428 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,729 | ₩133,334 | ₩131,542 | ₩133,334 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,478 | ₩133,267 | ₩131,689 | ₩131,729 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,715 | ₩133,120 | ₩131,595 | ₩132,331 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,940 | ₩131,983 | ₩130,940 | ₩131,836 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩132,237 | ₩132,237 | ₩130,672 | ₩132,197 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,929 | ₩132,826 | ₩131,742 | ₩132,558 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,491 | ₩133,869 | ₩132,237 | ₩132,264 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,909 | ₩134,364 | ₩132,879 | ₩133,200 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩135,046 | ₩135,046 | ₩133,856 | ₩134,177 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩135,300 | ₩135,300 | ₩134,645 | ₩135,167 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,658 | ₩135,287 | ₩134,270 | ₩134,765 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,361 | ₩134,110 | ₩133,040 | ₩133,695 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩133,267 | ₩133,548 | ₩132,250 | ₩133,187 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,719 | ₩133,655 | ₩132,451 | ₩133,321 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,622 | ₩132,371 | ₩131,608 | ₩132,170 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩130,003 | ₩131,301 | ₩130,003 | ₩131,060 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,622 | ₩131,929 | ₩129,629 | ₩129,963 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩132,117 | ₩132,745 | ₩130,980 | ₩131,876 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,572 | ₩131,475 | ₩128,572 | ₩131,154 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,973 | ₩130,137 | ₩128,920 | ₩129,615 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,435 | ₩131,555 | ₩128,224 | ₩128,251 | -2.42% | 18.4만 |
|---|