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 | ₩157,110 | ₩157,376 | ₩156,456 | ₩156,562 | -0.35% | 23.3만 |
| 2026.10.08 | ₩154,854 | ₩157,069 | ₩154,854 | ₩156,909 | +1.33% | 12.5만 |
| 2026.10.07 | ₩155,481 | ₩156,055 | ₩154,774 | ₩154,854 | -0.40% | 14.3만 |
| 2026.10.06 | ₩155,708 | ₩156,242 | ₩155,361 | ₩155,895 | +0.12% | 26.9만 |
| 2026.10.05 | ₩154,414 | ₩155,708 | ₩153,493 | ₩155,375 | +0.62% | 11.7만 |
| 2026.10.02 | ₩153,947 | ₩154,601 | ₩153,640 | ₩154,454 | +0.33% | 35.3만 |
| 2026.10.01 | ₩152,759 | ₩153,853 | ₩151,505 | ₩153,747 | +0.65% | 126.7만 |
| 2026.09.30 | ₩154,787 | ₩154,787 | ₩153,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,106 |
| -1.09% |
| 35.1만 |
| 2026.09.29 | ₩154,187 | ₩154,521 | ₩153,600 | ₩154,120 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩155,735 | ₩155,975 | ₩154,734 | ₩154,908 | -0.53% | 11만 |
|---|
| 2026.09.25 | ₩155,682 | ₩156,295 | ₩154,614 | ₩155,949 | +0.17% | 15.4만 |
|---|
| 2026.09.24 | ₩156,322 | ₩156,723 | ₩155,561 | ₩155,588 | -0.47% | 13.1만 |
|---|
| 2026.09.23 | ₩156,856 | ₩157,590 | ₩155,962 | ₩156,015 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩158,364 | ₩158,364 | ₩156,936 | ₩156,936 | -0.90% | 17.5만 |
|---|
| 2026.09.21 | ₩159,325 | ₩159,578 | ₩157,910 | ₩158,017 | -0.82% | 15.5만 |
|---|
| 2026.09.18 | ₩161,193 | ₩161,193 | ₩159,738 | ₩159,805 | -0.86% | 8.6만 |
|---|
| 2026.09.17 | ₩161,140 | ₩162,301 | ₩161,140 | ₩161,767 | +0.39% | 6.2만 |
|---|
| 2026.09.16 | ₩162,407 | ₩162,501 | ₩159,552 | ₩160,539 | -1.15% | 8.2만 |
|---|
| 2026.09.15 | ₩162,754 | ₩163,088 | ₩162,167 | ₩162,768 | +0.01% | 7.7만 |
|---|
| 2026.09.14 | ₩162,955 | ₩163,822 | ₩162,434 | ₩162,794 | -0.10% | 10.6만 |
|---|
| 2026.09.11 | ₩162,554 | ₩163,262 | ₩162,221 | ₩162,701 | +0.09% | 8.7만 |
|---|
| 2026.09.10 | ₩162,127 | ₩162,407 | ₩161,420 | ₩161,580 | -0.34% | 11.1만 |
|---|
| 2026.09.09 | ₩163,008 | ₩163,288 | ₩161,553 | ₩161,567 | -0.88% | 11.5만 |
|---|
| 2026.09.08 | ₩163,475 | ₩163,942 | ₩162,661 | ₩162,674 | -0.49% | 7.6만 |
|---|
| 2026.09.04 | ₩163,475 | ₩164,663 | ₩163,448 | ₩163,955 | +0.29% | 12.7만 |
|---|
| 2026.09.03 | ₩164,489 | ₩164,636 | ₩163,568 | ₩164,583 | +0.06% | 13만 |
|---|
| 2026.09.02 | ₩162,247 | ₩164,716 | ₩162,247 | ₩163,982 | +1.07% | 10.7만 |
|---|
| 2026.09.01 | ₩161,887 | ₩162,461 | ₩161,473 | ₩161,954 | +0.04% | 10.2만 |
|---|
| 2026.08.31 | ₩162,261 | ₩162,261 | ₩161,033 | ₩161,367 | -0.55% | 15.8만 |
|---|
| 2026.08.28 | ₩163,248 | ₩163,649 | ₩162,034 | ₩162,461 | -0.48% | 11.6만 |
|---|
| 2026.08.27 | ₩162,955 | ₩163,141 | ₩162,154 | ₩162,568 | -0.24% | 10.2만 |
|---|
| 2026.08.26 | ₩162,794 | ₩164,169 | ₩162,728 | ₩163,822 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩163,275 | ₩163,275 | ₩162,181 | ₩162,955 | -0.20% | 8.5만 |
|---|
| 2026.08.24 | ₩163,582 | ₩164,382 | ₩163,048 | ₩163,675 | +0.06% | 27만 |
|---|
| 2026.08.21 | ₩163,195 | ₩164,062 | ₩163,195 | ₩163,462 | +0.16% | 9만 |
|---|
| 2026.08.20 | ₩162,594 | ₩163,515 | ₩162,381 | ₩162,488 | -0.07% | 14.9만 |
|---|
| 2026.08.19 | ₩163,342 | ₩164,623 | ₩162,808 | ₩162,968 | -0.23% | 13.8만 |
|---|
| 2026.08.18 | ₩163,275 | ₩163,502 | ₩162,608 | ₩162,608 | -0.41% | 11.5만 |
|---|
| 2026.08.17 | ₩163,515 | ₩163,515 | ₩162,354 | ₩162,367 | -0.70% | 8.5만 |
|---|
| 2026.08.14 | ₩163,342 | ₩164,116 | ₩163,342 | ₩163,995 | +0.40% | 6.6만 |
|---|
| 2026.08.13 | ₩162,661 | ₩163,408 | ₩162,594 | ₩163,128 | +0.29% | 13.4만 |
|---|
| 2026.08.12 | ₩161,687 | ₩162,141 | ₩160,833 | ₩161,914 | +0.14% | 15.2만 |
|---|
| 2026.08.11 | ₩161,380 | ₩162,287 | ₩161,166 | ₩161,887 | +0.31% | 29.7만 |
|---|
| 2026.08.10 | ₩160,326 | ₩161,500 | ₩160,112 | ₩161,433 | +0.69% | 21.6만 |
|---|
| 2026.08.07 | ₩159,672 | ₩160,859 | ₩158,751 | ₩160,406 | +0.46% | 29.2만 |
|---|
| 2026.08.06 | ₩161,807 | ₩161,940 | ₩159,618 | ₩159,792 | -1.25% | 14.5만 |
|---|
| 2026.08.05 | ₩160,779 | ₩161,593 | ₩160,059 | ₩160,512 | -0.17% | 20.5만 |
|---|
| 2026.08.04 | ₩159,298 | ₩161,100 | ₩158,457 | ₩160,886 | +1.00% | 101만 |
|---|
| 2026.08.03 | ₩159,258 | ₩160,005 | ₩159,031 | ₩159,979 | +0.45% | 32.9만 |
|---|
| 2026.07.31 | ₩159,285 | ₩159,405 | ₩157,924 | ₩158,724 | -0.35% | 16.7만 |
|---|
| 2026.07.30 | ₩159,592 | ₩159,592 | ₩157,777 | ₩159,298 | -0.18% | 15.8만 |
|---|
| 2026.07.29 | ₩161,687 | ₩161,740 | ₩159,885 | ₩160,112 | -0.97% | 11.1만 |
|---|
| 2026.07.28 | ₩159,965 | ₩161,834 | ₩159,965 | ₩161,673 | +1.07% | 12.4만 |
|---|
| 2026.07.27 | ₩158,884 | ₩159,725 | ₩158,884 | ₩159,391 | +0.32% | 11.2만 |
|---|
| 2026.07.24 | ₩156,856 | ₩158,871 | ₩156,856 | ₩158,671 | +1.16% | 5.5만 |
|---|
| 2026.07.23 | ₩158,057 | ₩158,057 | ₩156,429 | ₩156,869 | -0.75% | 7.2만 |
|---|
| 2026.07.22 | ₩158,804 | ₩159,805 | ₩158,244 | ₩158,431 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩157,577 | ₩158,177 | ₩157,123 | ₩158,164 | +0.37% | 11.7만 |
|---|
| 2026.07.20 | ₩157,870 | ₩157,870 | ₩157,203 | ₩157,256 | -0.39% | 20.1만 |
|---|
| 2026.07.17 | ₩157,857 | ₩159,792 | ₩157,296 | ₩157,790 | -0.04% | 14.2만 |
|---|
| 2026.07.16 | ₩156,749 | ₩158,057 | ₩156,749 | ₩157,577 | +0.53% | 8.7만 |
|---|
| 2026.07.15 | ₩156,135 | ₩156,936 | ₩155,975 | ₩156,336 | +0.13% | 7.4만 |
|---|
| 2026.07.14 | ₩157,336 | ₩157,737 | ₩156,242 | ₩156,682 | -0.42% | 5.3만 |
|---|
| 2026.07.13 | ₩156,362 | ₩157,750 | ₩156,362 | ₩157,096 | +0.47% | 11.8만 |
|---|
| 2026.07.10 | ₩155,148 | ₩156,002 | ₩155,121 | ₩155,561 | +0.27% | 7.8만 |
|---|
| 2026.07.09 | ₩154,187 | ₩155,228 | ₩153,987 | ₩154,641 | +0.29% | 4.7만 |
|---|
| 2026.07.08 | ₩154,921 | ₩154,921 | ₩154,027 | ₩154,187 | -0.47% | 30만 |
|---|
| 2026.07.07 | ₩155,108 | ₩155,975 | ₩154,641 | ₩155,001 | -0.07% | 23.6만 |
|---|
| 2026.07.06 | ₩154,427 | ₩154,427 | ₩153,400 | ₩154,160 | -0.17% | 4만 |
|---|
| 2026.07.02 | ₩154,027 | ₩155,068 | ₩153,026 | ₩154,481 | +0.29% | 14.6만 |
|---|
| 2026.07.01 | ₩151,985 | ₩153,893 | ₩151,985 | ₩153,119 | +0.75% | 13.8만 |
|---|
| 2026.06.30 | ₩153,586 | ₩153,586 | ₩151,892 | ₩151,892 | -1.10% | 7.7만 |
|---|
| 2026.06.29 | ₩154,187 | ₩154,187 | ₩153,093 | ₩153,373 | -0.53% | 156.2만 |
|---|
| 2026.06.26 | ₩152,826 | ₩154,200 | ₩152,826 | ₩153,867 | +0.68% | 20.6만 |
|---|
| 2026.06.25 | ₩151,678 | ₩153,800 | ₩151,678 | ₩152,893 | +0.80% | 13.7만 |
|---|
| 2026.06.24 | ₩150,877 | ₩151,611 | ₩150,771 | ₩151,558 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩149,943 | ₩151,411 | ₩149,943 | ₩150,984 | +0.69% | 13.8만 |
|---|
| 2026.06.22 | ₩149,837 | ₩151,144 | ₩149,837 | ₩150,344 | +0.34% | 12.1만 |
|---|
| 2026.06.18 | ₩152,092 | ₩152,092 | ₩150,424 | ₩150,624 | -0.97% | 21.6만 |
|---|
| 2026.06.17 | ₩153,720 | ₩154,054 | ₩150,998 | ₩151,278 | -1.59% | 22.4만 |
|---|
| 2026.06.16 | ₩154,948 | ₩155,401 | ₩153,827 | ₩154,174 | -0.50% | 9.1만 |
|---|
| 2026.06.15 | ₩156,215 | ₩156,215 | ₩154,801 | ₩155,001 | -0.78% | 15.9만 |
|---|
| 2026.06.12 | ₩155,201 | ₩156,349 | ₩154,601 | ₩156,349 | +0.74% | 8만 |
|---|
| 2026.06.11 | ₩153,133 | ₩154,547 | ₩152,919 | ₩154,240 | +0.72% | 31.8만 |
|---|
| 2026.06.10 | ₩152,986 | ₩153,720 | ₩152,465 | ₩152,506 | -0.31% | 7.6만 |
|---|
| 2026.06.09 | ₩152,506 | ₩153,199 | ₩151,518 | ₩153,159 | +0.43% | 6.5만 |
|---|
| 2026.06.08 | ₩152,212 | ₩152,719 | ₩151,892 | ₩152,145 | -0.04% | 5.6만 |
|---|
| 2026.06.05 | ₩152,546 | ₩153,026 | ₩151,838 | ₩152,092 | -0.30% | 10.5만 |
|---|
| 2026.06.04 | ₩152,319 | ₩153,466 | ₩152,319 | ₩152,799 | +0.32% | 4.9만 |
|---|
| 2026.06.03 | ₩151,798 | ₩152,345 | ₩151,318 | ₩151,411 | -0.25% | 6.6만 |
|---|
| 2026.06.02 | ₩152,439 | ₩153,013 | ₩152,012 | ₩152,319 | -0.08% | 7.1만 |
|---|
| 2026.06.01 | ₩150,891 | ₩152,119 | ₩150,891 | ₩151,892 | +0.66% | 9.6만 |
|---|
| 2026.05.29 | ₩151,345 | ₩151,745 | ₩151,051 | ₩151,184 | -0.11% | 4.8만 |
|---|
| 2026.05.28 | ₩150,664 | ₩151,732 | ₩150,530 | ₩151,358 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩149,970 | ₩151,491 | ₩149,970 | ₩150,904 | +0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩150,504 | ₩150,944 | ₩149,930 | ₩149,957 | -0.36% | 7.4만 |
|---|
| 2026.05.22 | ₩149,463 | ₩150,544 | ₩149,463 | ₩150,410 | +0.63% | 4.4만 |
|---|
| 2026.05.21 | ₩148,235 | ₩149,009 | ₩147,261 | ₩148,876 | +0.43% | 9.3만 |
|---|
| 2026.05.20 | ₩148,208 | ₩148,942 | ₩147,982 | ₩148,716 | +0.34% | 8만 |
|---|
| 2026.05.19 | ₩148,289 | ₩148,649 | ₩146,861 | ₩148,115 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩147,434 | ₩148,929 | ₩146,941 | ₩148,609 | +0.80% | 9만 |
|---|
| 2026.05.15 | ₩148,942 | ₩148,942 | ₩147,354 | ₩147,448 | -1.00% | 5.7만 |
|---|
| 2026.05.14 | ₩149,223 | ₩149,623 | ₩148,702 | ₩148,969 | -0.17% | 22.2만 |
|---|
| 2026.05.13 | ₩148,208 | ₩148,916 | ₩147,955 | ₩148,515 | +0.21% | 8.5만 |
|---|
| 2026.05.12 | ₩147,608 | ₩148,982 | ₩146,420 | ₩148,582 | +0.66% | 7.6만 |
|---|
| 2026.05.11 | ₩148,248 | ₩148,582 | ₩146,847 | ₩147,274 | -0.66% | 9.3만 |
|---|
| 2026.05.08 | ₩147,581 | ₩148,035 | ₩146,941 | ₩147,755 | +0.12% | 8만 |
|---|
| 2026.05.07 | ₩147,861 | ₩148,035 | ₩146,567 | ₩147,061 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩148,275 | ₩149,116 | ₩147,888 | ₩148,235 | -0.03% | 11.7만 |
|---|
| 2026.05.05 | ₩147,461 | ₩148,782 | ₩147,128 | ₩148,208 | +0.51% | 17.9만 |
|---|
| 2026.05.04 | ₩147,528 | ₩148,275 | ₩146,874 | ₩147,234 | -0.20% | 3.1만 |
|---|
| 2026.05.01 | ₩148,782 | ₩148,782 | ₩147,848 | ₩147,848 | -0.63% | 6.8만 |
|---|
| 2026.04.30 | ₩146,460 | ₩148,649 | ₩146,033 | ₩148,449 | +1.36% | 7만 |
|---|
| 2026.04.29 | ₩146,660 | ₩147,274 | ₩146,500 | ₩147,154 | +0.34% | 7.5만 |
|---|
| 2026.04.28 | ₩146,914 | ₩147,194 | ₩145,593 | ₩146,620 | -0.20% | 7.2만 |
|---|
| 2026.04.27 | ₩145,366 | ₩146,794 | ₩145,366 | ₩145,740 | +0.26% | 14.7만 |
|---|
| 2026.04.24 | ₩146,807 | ₩147,261 | ₩144,992 | ₩145,286 | -1.04% | 15.5만 |
|---|
| 2026.04.23 | ₩146,954 | ₩147,354 | ₩146,007 | ₩147,047 | +0.06% | 8.3만 |
|---|
| 2026.04.22 | ₩147,648 | ₩147,995 | ₩146,233 | ₩146,460 | -0.80% | 13.8만 |
|---|
| 2026.04.21 | ₩147,461 | ₩148,275 | ₩146,954 | ₩147,181 | -0.19% | 40.3만 |
|---|
| 2026.04.20 | ₩145,860 | ₩147,208 | ₩145,860 | ₩146,807 | +0.65% | 37.5만 |
|---|
| 2026.04.17 | ₩145,059 | ₩146,514 | ₩144,992 | ₩146,020 | +0.66% | 18.9만 |
|---|
| 2026.04.16 | ₩144,459 | ₩145,806 | ₩144,459 | ₩145,793 | +0.92% | 12.2만 |
|---|
| 2026.04.15 | ₩144,405 | ₩144,632 | ₩143,471 | ₩144,165 | -0.17% | 13.9만 |
|---|
| 2026.04.14 | ₩144,605 | ₩144,859 | ₩143,738 | ₩144,405 | -0.14% | 22.6만 |
|---|
| 2026.04.13 | ₩143,778 | ₩144,792 | ₩143,177 | ₩144,712 | +0.65% | 14.4만 |
|---|
| 2026.04.10 | ₩145,259 | ₩145,459 | ₩143,858 | ₩144,005 | -0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩145,006 | ₩145,846 | ₩145,006 | ₩145,193 | +0.13% | 16.7만 |
|---|
| 2026.04.08 | ₩144,085 | ₩145,700 | ₩143,938 | ₩145,673 | +1.10% | 95.3만 |
|---|
| 2026.04.07 | ₩144,232 | ₩144,659 | ₩143,645 | ₩144,165 | -0.05% | 15.1만 |
|---|
| 2026.04.06 | ₩143,151 | ₩144,018 | ₩143,057 | ₩144,005 | +0.60% | 76.7만 |
|---|
| 2026.04.02 | ₩142,790 | ₩143,965 | ₩142,137 | ₩143,564 | +0.54% | 19만 |
|---|
| 2026.04.01 | ₩143,031 | ₩143,738 | ₩142,150 | ₩142,924 | -0.07% | 29.9만 |
|---|
| 2026.03.31 | ₩142,377 | ₩143,991 | ₩141,950 | ₩143,311 | +0.66% | 12.9만 |
|---|
| 2026.03.30 | ₩142,750 | ₩142,857 | ₩140,775 | ₩141,269 | -1.04% | 5.7만 |
|---|
| 2026.03.27 | ₩142,510 | ₩143,044 | ₩141,336 | ₩141,696 | -0.57% | 7.4만 |
|---|
| 2026.03.26 | ₩142,243 | ₩143,871 | ₩142,243 | ₩142,790 | +0.38% | 5만 |
|---|
| 2026.03.25 | ₩142,577 | ₩143,298 | ₩142,230 | ₩142,830 | +0.18% | 3.6만 |
|---|
| 2026.03.24 | ₩139,721 | ₩142,737 | ₩139,721 | ₩142,030 | +1.65% | 10.5만 |
|---|
| 2026.03.23 | ₩140,055 | ₩141,403 | ₩139,588 | ₩140,188 | +0.10% | 14만 |
|---|
| 2026.03.20 | ₩141,296 | ₩141,523 | ₩138,854 | ₩139,508 | -1.27% | 11.1만 |
|---|
| 2026.03.19 | ₩141,763 | ₩142,497 | ₩140,962 | ₩141,336 | -0.30% | 22.2만 |
|---|
| 2026.03.18 | ₩143,431 | ₩143,831 | ₩142,056 | ₩142,083 | -0.94% | 6.6만 |
|---|
| 2026.03.17 | ₩143,658 | ₩144,886 | ₩143,658 | ₩143,858 | +0.14% | 5.7만 |
|---|
| 2026.03.16 | ₩143,311 | ₩143,751 | ₩142,684 | ₩142,737 | -0.40% | 3.6만 |
|---|
| 2026.03.13 | ₩143,938 | ₩144,352 | ₩142,430 | ₩142,564 | -0.95% | 10.9만 |
|---|
| 2026.03.12 | ₩143,164 | ₩144,605 | ₩142,884 | ₩143,164 | 0.00% | 35.5만 |
|---|
| 2026.03.11 | ₩143,418 | ₩144,192 | ₩142,937 | ₩143,765 | +0.24% | 8.2만 |
|---|
| 2026.03.10 | ₩145,046 | ₩145,313 | ₩143,418 | ₩143,498 | -1.07% | 13.9만 |
|---|
| 2026.03.09 | ₩144,699 | ₩145,606 | ₩142,217 | ₩145,166 | +0.32% | 39.7만 |
|---|
| 2026.03.06 | ₩145,873 | ₩146,073 | ₩143,831 | ₩145,686 | -0.13% | 54.6만 |
|---|
| 2026.03.05 | ₩147,555 | ₩148,235 | ₩146,140 | ₩146,687 | -0.59% | 13.5만 |
|---|
| 2026.03.04 | ₩148,248 | ₩148,529 | ₩147,141 | ₩148,102 | -0.10% | 9.6만 |
|---|
| 2026.03.03 | ₩147,501 | ₩148,635 | ₩145,193 | ₩147,915 | +0.28% | 15.7만 |
|---|
| 2026.03.02 | ₩149,369 | ₩149,837 | ₩148,382 | ₩149,690 | +0.21% | 6.5만 |
|---|
| 2026.02.27 | ₩148,849 | ₩150,103 | ₩148,155 | ₩149,983 | +0.76% | 6.2만 |
|---|
| 2026.02.26 | ₩148,662 | ₩150,023 | ₩148,329 | ₩149,249 | +0.39% | 7만 |
|---|
| 2026.02.25 | ₩149,543 | ₩149,543 | ₩147,461 | ₩148,422 | -0.75% | 7.5만 |
|---|
| 2026.02.24 | ₩148,876 | ₩149,797 | ₩148,595 | ₩149,289 | +0.28% | 5.6만 |
|---|
| 2026.02.23 | ₩149,930 | ₩150,811 | ₩147,995 | ₩148,809 | -0.75% | 9.3만 |
|---|
| 2026.02.20 | ₩150,090 | ₩151,038 | ₩149,156 | ₩150,704 | +0.41% | 6.9만 |
|---|
| 2026.02.19 | ₩151,011 | ₩151,385 | ₩149,663 | ₩150,357 | -0.43% | 9.3만 |
|---|
| 2026.02.18 | ₩150,344 | ₩151,531 | ₩149,877 | ₩151,211 | +0.58% | 14.6만 |
|---|
| 2026.02.17 | ₩150,584 | ₩150,851 | ₩148,662 | ₩150,037 | -0.36% | 19.3만 |
|---|
| 2026.02.13 | ₩148,595 | ₩150,731 | ₩148,555 | ₩150,237 | +1.10% | 42.1만 |
|---|
| 2026.02.12 | ₩151,238 | ₩152,038 | ₩148,369 | ₩148,769 | -1.63% | 39.6만 |
|---|
| 2026.02.11 | ₩150,090 | ₩151,278 | ₩150,090 | ₩151,104 | +0.68% | 20.1만 |
|---|
| 2026.02.10 | ₩148,956 | ₩150,210 | ₩148,836 | ₩149,863 | +0.61% | 18.6만 |
|---|
| 2026.02.09 | ₩148,716 | ₩149,169 | ₩147,821 | ₩148,822 | +0.07% | 12.8만 |
|---|
| 2026.02.06 | ₩146,927 | ₩149,169 | ₩146,927 | ₩149,036 | +1.44% | 8.8만 |
|---|
| 2026.02.05 | ₩147,902 | ₩148,355 | ₩146,340 | ₩147,074 | -0.56% | 10.8만 |
|---|
| 2026.02.04 | ₩145,900 | ₩148,716 | ₩145,900 | ₩148,208 | +1.58% | 20.6만 |
|---|
| 2026.02.03 | ₩143,378 | ₩146,180 | ₩143,378 | ₩145,353 | +1.38% | 33.5만 |
|---|
| 2026.02.02 | ₩142,577 | ₩143,938 | ₩141,803 | ₩143,805 | +0.86% | 24.4만 |
|---|
| 2026.01.30 | ₩142,644 | ₩143,244 | ₩141,696 | ₩143,231 | +0.41% | 10.7만 |
|---|
| 2026.01.29 | ₩142,790 | ₩143,738 | ₩141,883 | ₩142,737 | -0.04% | 18.9만 |
|---|
| 2026.01.28 | ₩142,564 | ₩143,217 | ₩141,389 | ₩141,936 | -0.44% | 44만 |
|---|
| 2026.01.27 | ₩143,311 | ₩143,498 | ₩142,443 | ₩142,750 | -0.39% | 11.8만 |
|---|
| 2026.01.26 | ₩144,672 | ₩144,992 | ₩144,112 | ₩144,539 | -0.09% | 10.7만 |
|---|
| 2026.01.23 | ₩144,272 | ₩144,632 | ₩143,631 | ₩144,285 | +0.01% | 9.2만 |
|---|
| 2026.01.22 | ₩144,072 | ₩145,072 | ₩144,072 | ₩144,365 | +0.20% | 18만 |
|---|
| 2026.01.21 | ₩142,337 | ₩144,432 | ₩142,337 | ₩143,978 | +1.15% | 16.3만 |
|---|
| 2026.01.20 | ₩141,936 | ₩142,830 | ₩141,322 | ₩141,563 | -0.26% | 12.9만 |
|---|
| 2026.01.16 | ₩144,338 | ₩144,472 | ₩143,084 | ₩143,217 | -0.78% | 141.8만 |
|---|
| 2026.01.15 | ₩143,938 | ₩145,086 | ₩143,231 | ₩144,899 | +0.67% | 24.2만 |
|---|
| 2026.01.14 | ₩142,724 | ₩144,512 | ₩142,724 | ₩144,125 | +0.98% | 14.5만 |
|---|
| 2026.01.13 | ₩143,111 | ₩143,471 | ₩142,310 | ₩142,657 | -0.32% | 9.6만 |
|---|
| 2026.01.12 | ₩142,884 | ₩142,884 | ₩141,736 | ₩142,790 | -0.07% | 11.9만 |
|---|
| 2026.01.09 | ₩143,538 | ₩144,165 | ₩142,483 | ₩143,351 | -0.13% | 19.2만 |
|---|
| 2026.01.08 | ₩140,041 | ₩143,845 | ₩139,774 | ₩143,071 | +2.16% | 18.2만 |
|---|
| 2026.01.07 | ₩142,203 | ₩142,403 | ₩139,828 | ₩139,895 | -1.62% | 15.1만 |
|---|
| 2026.01.06 | ₩140,909 | ₩142,110 | ₩140,802 | ₩141,923 | +0.72% | 24만 |
|---|
| 2026.01.05 | ₩139,668 | ₩141,803 | ₩139,561 | ₩141,162 | +1.07% | 34만 |
|---|
| 2026.01.02 | ₩138,146 | ₩139,935 | ₩137,052 | ₩139,414 | +0.92% | 13.2만 |
|---|
| 2025.12.31 | ₩138,720 | ₩138,920 | ₩137,906 | ₩137,933 | -0.57% | 14.5만 |
|---|
| 2025.12.30 | ₩138,720 | ₩139,081 | ₩138,547 | ₩138,760 | +0.03% | 16만 |
|---|
| 2025.12.29 | ₩138,613 | ₩138,814 | ₩138,280 | ₩138,640 | +0.02% | 12.8만 |
|---|
| 2025.12.26 | ₩138,333 | ₩138,747 | ₩138,013 | ₩138,694 | +0.26% | 14.3만 |
|---|
| 2025.12.24 | ₩137,893 | ₩138,680 | ₩137,826 | ₩138,467 | +0.42% | 4.6만 |
|---|
| 2025.12.23 | ₩138,507 | ₩138,640 | ₩137,706 | ₩137,786 | -0.52% | 21.4만 |
|---|
| 2025.12.22 | ₩137,933 | ₩138,800 | ₩137,786 | ₩138,573 | +0.46% | 13.5만 |
|---|
| 2025.12.19 | ₩138,080 | ₩138,987 | ₩138,080 | ₩138,493 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩138,760 | ₩139,147 | ₩137,746 | ₩137,986 | -0.56% | 6.9만 |
|---|
| 2025.12.17 | ₩138,413 | ₩138,920 | ₩137,933 | ₩138,387 | -0.02% | 34.5만 |
|---|
| 2025.12.16 | ₩140,188 | ₩140,295 | ₩138,093 | ₩138,387 | -1.29% | 21.5만 |
|---|
| 2025.12.15 | ₩140,882 | ₩140,882 | ₩139,761 | ₩140,415 | -0.33% | 37.6만 |
|---|
| 2025.12.12 | ₩141,069 | ₩141,256 | ₩139,961 | ₩140,348 | -0.51% | 23.9만 |
|---|
| 2025.12.11 | ₩139,067 | ₩140,895 | ₩139,067 | ₩140,602 | +1.10% | 24.3만 |
|---|
| 2025.12.10 | ₩136,985 | ₩139,307 | ₩136,759 | ₩139,174 | +1.60% | 28.2만 |
|---|
| 2025.12.09 | ₩136,198 | ₩137,252 | ₩136,198 | ₩136,665 | +0.34% | 16.3만 |
|---|
| 2025.12.08 | ₩136,892 | ₩136,892 | ₩135,878 | ₩136,171 | -0.53% | 6.6만 |
|---|
| 2025.12.05 | ₩136,091 | ₩137,239 | ₩136,091 | ₩136,332 | +0.18% | 30.5만 |
|---|
| 2025.12.04 | ₩135,891 | ₩136,412 | ₩135,424 | ₩136,065 | +0.13% | 28.8만 |
|---|
| 2025.12.03 | ₩135,904 | ₩136,532 | ₩135,864 | ₩135,904 | 0.00% | 6.5만 |
|---|
| 2025.12.02 | ₩136,532 | ₩136,532 | ₩135,237 | ₩135,731 | -0.59% | 23.7만 |
|---|
| 2025.12.01 | ₩136,238 | ₩137,252 | ₩136,145 | ₩136,265 | +0.02% | 13.4만 |
|---|
| 2025.11.28 | ₩136,345 | ₩137,226 | ₩136,091 | ₩136,892 | +0.40% | 5.6만 |
|---|
| 2025.11.26 | ₩134,810 | ₩136,625 | ₩134,810 | ₩136,078 | +0.94% | 8.6만 |
|---|
| 2025.11.25 | ₩132,902 | ₩134,970 | ₩132,902 | ₩134,717 | +1.37% | 8.3만 |
|---|
| 2025.11.24 | ₩132,608 | ₩132,969 | ₩131,768 | ₩132,608 | 0.00% | 23.3만 |
|---|
| 2025.11.21 | ₩130,046 | ₩133,022 | ₩130,046 | ₩132,301 | +1.73% | 3.5만 |
|---|
| 2025.11.20 | ₩131,714 | ₩132,635 | ₩129,379 | ₩129,446 | -1.72% | 63만 |
|---|
| 2025.11.19 | ₩132,301 | ₩132,301 | ₩130,687 | ₩131,047 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩131,421 | ₩133,129 | ₩130,940 | ₩132,648 | +0.93% | 16.1만 |
|---|
| 2025.11.17 | ₩133,596 | ₩133,769 | ₩131,407 | ₩131,754 | -1.38% | 20.3만 |
|---|
| 2025.11.14 | ₩133,569 | ₩134,343 | ₩133,009 | ₩133,743 | +0.13% | 22.5만 |
|---|
| 2025.11.13 | ₩134,303 | ₩134,944 | ₩133,569 | ₩133,876 | -0.32% | 6.7만 |
|---|
| 2025.11.12 | ₩134,450 | ₩135,451 | ₩134,450 | ₩134,543 | +0.07% | 26.2만 |
|---|
| 2025.11.11 | ₩133,663 | ₩134,997 | ₩133,663 | ₩134,703 | +0.78% | 17.6만 |
|---|
| 2025.11.10 | ₩133,115 | ₩133,342 | ₩132,048 | ₩133,115 | 0.00% | 4.9만 |
|---|
| 2025.11.07 | ₩131,421 | ₩133,022 | ₩131,234 | ₩133,022 | +1.22% | 36.5만 |
|---|
| 2025.11.06 | ₩132,168 | ₩132,955 | ₩131,381 | ₩131,421 | -0.57% | 26.7만 |
|---|
| 2025.11.05 | ₩131,407 | ₩132,808 | ₩131,287 | ₩132,021 | +0.47% | 17.3만 |
|---|
| 2025.11.04 | ₩130,633 | ₩131,674 | ₩130,633 | ₩131,527 | +0.68% | 4.2만 |
|---|
| 2025.11.03 | ₩131,928 | ₩131,928 | ₩130,366 | ₩131,888 | -0.03% | 9.3만 |
|---|
| 2025.10.31 | ₩131,621 | ₩132,515 | ₩131,434 | ₩132,248 | +0.48% | 25.2만 |
|---|
| 2025.10.30 | ₩132,181 | ₩133,556 | ₩131,928 | ₩131,954 | -0.17% | 14.5만 |
|---|
| 2025.10.29 | ₩133,596 | ₩134,050 | ₩132,568 | ₩132,889 | -0.53% | 7.3만 |
|---|
| 2025.10.28 | ₩134,730 | ₩134,730 | ₩133,542 | ₩133,863 | -0.64% | 6.1만 |
|---|
| 2025.10.27 | ₩134,984 | ₩134,984 | ₩134,330 | ₩134,850 | -0.10% | 5.5만 |
|---|
| 2025.10.24 | ₩134,343 | ₩134,970 | ₩133,956 | ₩134,450 | +0.08% | 10만 |
|---|
| 2025.10.23 | ₩133,049 | ₩133,796 | ₩132,728 | ₩133,382 | +0.25% | 12.1만 |
|---|
| 2025.10.22 | ₩132,955 | ₩133,235 | ₩131,941 | ₩132,875 | -0.06% | 15만 |
|---|
| 2025.10.21 | ₩132,408 | ₩133,342 | ₩132,141 | ₩133,009 | +0.45% | 3.6만 |
|---|
| 2025.10.20 | ₩131,314 | ₩132,061 | ₩131,300 | ₩131,861 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩129,699 | ₩130,994 | ₩129,699 | ₩130,753 | +0.81% | 6.4만 |
|---|
| 2025.10.16 | ₩131,314 | ₩131,621 | ₩129,325 | ₩129,659 | -1.26% | 9.4만 |
|---|
| 2025.10.15 | ₩131,808 | ₩132,435 | ₩130,673 | ₩131,567 | -0.18% | 5.4만 |
|---|
| 2025.10.14 | ₩128,271 | ₩131,167 | ₩128,271 | ₩130,847 | +2.01% | 8만 |
|---|
| 2025.10.13 | ₩128,672 | ₩129,833 | ₩128,618 | ₩129,312 | +0.50% | 15.6만 |
|---|
| 2025.10.10 | ₩131,127 | ₩131,247 | ₩127,924 | ₩127,951 | -2.42% | 18.4만 |
|---|