시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap 400 Revenue ETF 과거 주가
Invesco S&P MidCap 400 Revenue ETF · RWK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap 400 Revenue ETF · RWK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩190,153 | ₩190,931 | ₩189,455 | ₩190,045 | -0.06% | 7.7천 |
| 2026.10.08 | ₩187,671 | ₩190,327 | ₩187,671 | ₩189,951 | +1.22% | 3.1만 |
| 2026.10.07 | ₩189,804 | ₩189,804 | ₩187,483 | ₩188,462 | -0.71% | 3.1만 |
| 2026.10.06 | ₩190,998 | ₩192,004 | ₩190,703 | ₩190,904 | -0.05% | 7.1만 |
| 2026.10.05 | ₩189,925 | ₩191,696 | ₩189,227 | ₩190,367 | +0.23% | 2.6만 |
| 2026.10.02 | ₩189,925 | ₩190,569 | ₩189,361 | ₩190,139 | +0.11% | 2.3만 |
| 2026.10.01 | ₩185,980 | ₩188,637 | ₩185,766 | ₩188,114 | +1.15% | 1.6만 |
| 2026.09.30 | ₩187,765 | ₩187,765 | ₩185,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,672 |
| -1.11% |
| 1.5만 |
| 2026.09.29 | ₩188,597 | ₩188,597 | ₩186,772 | ₩187,751 | -0.45% | 1.6만 |
|---|
| 2026.09.28 | ₩189,173 | ₩189,334 | ₩187,671 | ₩188,516 | -0.35% | 1.2만 |
|---|
| 2026.09.25 | ₩189,281 | ₩190,139 | ₩188,556 | ₩189,723 | +0.23% | 2.2만 |
|---|
| 2026.09.24 | ₩189,469 | ₩189,898 | ₩187,926 | ₩188,570 | -0.47% | 2.8만 |
|---|
| 2026.09.23 | ₩191,159 | ₩191,682 | ₩189,871 | ₩189,871 | -0.67% | 1.3만 |
|---|
| 2026.09.22 | ₩192,796 | ₩192,876 | ₩191,065 | ₩191,535 | -0.65% | 1.5만 |
|---|
| 2026.09.21 | ₩191,816 | ₩191,924 | ₩191,065 | ₩191,213 | -0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩191,977 | ₩191,977 | ₩191,320 | ₩191,467 | -0.27% | 1.5만 |
|---|
| 2026.09.17 | ₩194,634 | ₩194,634 | ₩192,621 | ₩192,729 | -0.98% | 1.3만 |
|---|
| 2026.09.16 | ₩193,748 | ₩194,687 | ₩191,025 | ₩192,058 | -0.87% | 3.1만 |
|---|
| 2026.09.15 | ₩194,634 | ₩194,634 | ₩193,292 | ₩193,319 | -0.68% | 1.5만 |
|---|
| 2026.09.14 | ₩195,063 | ₩195,720 | ₩194,620 | ₩194,634 | -0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩195,277 | ₩196,082 | ₩194,956 | ₩195,814 | +0.27% | 1.6만 |
|---|
| 2026.09.10 | ₩194,553 | ₩194,553 | ₩193,547 | ₩193,641 | -0.47% | 1.9만 |
|---|
| 2026.09.09 | ₩197,008 | ₩197,008 | ₩195,251 | ₩195,291 | -0.87% | 1.4만 |
|---|
| 2026.09.08 | ₩200,201 | ₩200,201 | ₩197,572 | ₩197,572 | -1.31% | 1.3만 |
|---|
| 2026.09.04 | ₩198,403 | ₩200,711 | ₩198,403 | ₩200,188 | +0.90% | 1.3만 |
|---|
| 2026.09.03 | ₩199,208 | ₩199,731 | ₩198,001 | ₩199,718 | +0.26% | 9천 |
|---|
| 2026.09.02 | ₩196,954 | ₩199,020 | ₩196,954 | ₩198,242 | +0.65% | 1만 |
|---|
| 2026.09.01 | ₩197,236 | ₩197,451 | ₩195,975 | ₩196,149 | -0.55% | 1.9만 |
|---|
| 2026.08.31 | ₩199,195 | ₩199,195 | ₩197,585 | ₩197,987 | -0.61% | 8천 |
|---|
| 2026.08.28 | ₩200,188 | ₩201,382 | ₩198,900 | ₩199,101 | -0.54% | 1.5만 |
|---|
| 2026.08.27 | ₩199,651 | ₩199,839 | ₩199,128 | ₩199,664 | +0.01% | 9.3천 |
|---|
| 2026.08.26 | ₩198,940 | ₩200,617 | ₩198,940 | ₩200,000 | +0.53% | 1.6만 |
|---|
| 2026.08.25 | ₩200,469 | ₩200,469 | ₩198,444 | ₩198,698 | -0.88% | 2만 |
|---|
| 2026.08.24 | ₩201,180 | ₩201,180 | ₩199,396 | ₩199,772 | -0.70% | 1.2만 |
|---|
| 2026.08.21 | ₩200,053 | ₩201,033 | ₩200,000 | ₩200,979 | +0.46% | 2.3만 |
|---|
| 2026.08.20 | ₩199,262 | ₩199,718 | ₩198,739 | ₩198,953 | -0.15% | 7.5천 |
|---|
| 2026.08.19 | ₩202,119 | ₩202,549 | ₩200,671 | ₩200,764 | -0.67% | 9.8천 |
|---|
| 2026.08.18 | ₩203,059 | ₩203,059 | ₩200,671 | ₩200,671 | -1.18% | 13.2만 |
|---|
| 2026.08.17 | ₩203,944 | ₩203,944 | ₩202,884 | ₩203,193 | -0.37% | 8천 |
|---|
| 2026.08.14 | ₩203,931 | ₩204,507 | ₩203,877 | ₩204,320 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩203,568 | ₩204,159 | ₩203,045 | ₩204,038 | +0.23% | 4만 |
|---|
| 2026.08.12 | ₩203,609 | ₩203,609 | ₩201,704 | ₩202,576 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩202,535 | ₩204,118 | ₩202,213 | ₩203,179 | +0.32% | 2.1만 |
|---|
| 2026.08.10 | ₩202,683 | ₩203,233 | ₩202,280 | ₩202,280 | -0.20% | 1.5만 |
|---|
| 2026.08.07 | ₩202,965 | ₩203,810 | ₩202,535 | ₩203,313 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩203,206 | ₩203,756 | ₩202,093 | ₩202,093 | -0.55% | 2.1만 |
|---|
| 2026.08.05 | ₩204,910 | ₩204,910 | ₩203,152 | ₩203,152 | -0.86% | 1.2만 |
|---|
| 2026.08.04 | ₩201,972 | ₩204,454 | ₩201,958 | ₩204,159 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩200,228 | ₩202,200 | ₩200,228 | ₩201,247 | +0.51% | 2.7만 |
|---|
| 2026.07.31 | ₩200,952 | ₩200,952 | ₩198,470 | ₩199,329 | -0.81% | 3.6만 |
|---|
| 2026.07.30 | ₩201,596 | ₩202,991 | ₩198,685 | ₩200,724 | -0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩201,073 | ₩202,965 | ₩200,094 | ₩200,201 | -0.43% | 1만 |
|---|
| 2026.07.28 | ₩200,255 | ₩202,066 | ₩200,255 | ₩201,945 | +0.84% | 1.6만 |
|---|
| 2026.07.27 | ₩199,289 | ₩200,188 | ₩198,376 | ₩199,477 | +0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩196,270 | ₩198,752 | ₩196,136 | ₩197,679 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩196,230 | ₩196,297 | ₩194,352 | ₩195,170 | -0.54% | 9.8천 |
|---|
| 2026.07.22 | ₩198,095 | ₩199,463 | ₩197,759 | ₩198,444 | +0.18% | 9.4천 |
|---|
| 2026.07.21 | ₩197,048 | ₩197,947 | ₩196,230 | ₩197,773 | +0.37% | 1.7만 |
|---|
| 2026.07.20 | ₩198,685 | ₩198,698 | ₩196,431 | ₩196,431 | -1.13% | 1.1만 |
|---|
| 2026.07.17 | ₩198,484 | ₩200,268 | ₩197,907 | ₩198,283 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩196,498 | ₩199,906 | ₩196,498 | ₩199,785 | +1.67% | 5.1만 |
|---|
| 2026.07.15 | ₩197,008 | ₩198,953 | ₩197,008 | ₩197,290 | +0.14% | 1.8만 |
|---|
| 2026.07.14 | ₩197,357 | ₩197,357 | ₩195,680 | ₩196,458 | -0.46% | 3.7만 |
|---|
| 2026.07.13 | ₩196,753 | ₩198,229 | ₩196,069 | ₩196,243 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩195,640 | ₩197,156 | ₩195,640 | ₩196,592 | +0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩194,043 | ₩196,445 | ₩194,043 | ₩195,398 | +0.70% | 7.7천 |
|---|
| 2026.07.08 | ₩194,285 | ₩194,285 | ₩191,870 | ₩193,077 | -0.62% | 1.2만 |
|---|
| 2026.07.07 | ₩197,384 | ₩197,853 | ₩194,848 | ₩195,143 | -1.14% | 1.4만 |
|---|
| 2026.07.06 | ₩196,552 | ₩197,075 | ₩196,243 | ₩197,075 | +0.27% | 1.3만 |
|---|
| 2026.07.02 | ₩197,035 | ₩197,035 | ₩194,540 | ₩196,069 | -0.49% | 2.1만 |
|---|
| 2026.07.01 | ₩195,734 | ₩197,035 | ₩195,734 | ₩195,787 | +0.03% | 9.1천 |
|---|
| 2026.06.30 | ₩196,284 | ₩196,780 | ₩195,358 | ₩196,217 | -0.03% | 2만 |
|---|
| 2026.06.29 | ₩196,243 | ₩196,243 | ₩194,419 | ₩195,881 | -0.18% | 1.2만 |
|---|
| 2026.06.26 | ₩195,090 | ₩196,565 | ₩194,875 | ₩195,747 | +0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩195,385 | ₩197,464 | ₩194,754 | ₩195,412 | +0.01% | 1.5만 |
|---|
| 2026.06.24 | ₩192,661 | ₩195,425 | ₩192,661 | ₩194,392 | +0.90% | 9.6천 |
|---|
| 2026.06.23 | ₩191,253 | ₩193,923 | ₩191,253 | ₩192,192 | +0.49% | 2.5만 |
|---|
| 2026.06.22 | ₩193,238 | ₩197,129 | ₩192,581 | ₩192,849 | -0.20% | 1.3만 |
|---|
| 2026.06.18 | ₩193,735 | ₩193,762 | ₩193,024 | ₩193,386 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩195,586 | ₩196,941 | ₩192,299 | ₩192,339 | -1.66% | 1.3만 |
|---|
| 2026.06.16 | ₩196,579 | ₩197,357 | ₩195,653 | ₩195,653 | -0.47% | 3.3만 |
|---|
| 2026.06.15 | ₩198,014 | ₩198,873 | ₩195,506 | ₩195,787 | -1.12% | 1.6만 |
|---|
| 2026.06.12 | ₩195,854 | ₩196,995 | ₩195,264 | ₩196,163 | +0.16% | 1.4만 |
|---|
| 2026.06.11 | ₩191,172 | ₩194,580 | ₩190,904 | ₩194,580 | +1.78% | 1.1만 |
|---|
| 2026.06.10 | ₩191,682 | ₩193,627 | ₩189,603 | ₩189,603 | -1.08% | 3.4만 |
|---|
| 2026.06.09 | ₩190,528 | ₩195,935 | ₩188,972 | ₩192,125 | +0.84% | 1.5만 |
|---|
| 2026.06.08 | ₩190,797 | ₩191,856 | ₩190,247 | ₩190,421 | -0.20% | 1.6만 |
|---|
| 2026.06.05 | ₩190,461 | ₩191,400 | ₩189,267 | ₩189,790 | -0.35% | 1.5만 |
|---|
| 2026.06.04 | ₩191,977 | ₩192,715 | ₩191,763 | ₩191,763 | -0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩191,642 | ₩192,715 | ₩191,199 | ₩191,883 | +0.13% | 1.4만 |
|---|
| 2026.06.02 | ₩190,287 | ₩192,876 | ₩190,287 | ₩192,326 | +1.07% | 1.5만 |
|---|
| 2026.06.01 | ₩189,455 | ₩190,649 | ₩188,851 | ₩190,220 | +0.40% | 1.6만 |
|---|
| 2026.05.29 | ₩189,683 | ₩190,891 | ₩189,683 | ₩189,978 | +0.16% | 8.8천 |
|---|
| 2026.05.28 | ₩188,731 | ₩190,582 | ₩188,140 | ₩190,180 | +0.77% | 2.5만 |
|---|
| 2026.05.27 | ₩189,401 | ₩190,904 | ₩189,401 | ₩189,737 | +0.18% | 1.1만 |
|---|
| 2026.05.26 | ₩187,724 | ₩189,039 | ₩187,724 | ₩188,878 | +0.61% | 1.4만 |
|---|
| 2026.05.22 | ₩185,296 | ₩186,517 | ₩184,934 | ₩186,007 | +0.38% | 3.5만 |
|---|
| 2026.05.21 | ₩183,136 | ₩184,974 | ₩182,479 | ₩184,558 | +0.78% | 9.6천 |
|---|
| 2026.05.20 | ₩181,473 | ₩184,371 | ₩180,507 | ₩184,075 | +1.43% | 9.9천 |
|---|
| 2026.05.19 | ₩181,714 | ₩182,117 | ₩180,561 | ₩180,574 | -0.63% | 1.7만 |
|---|
| 2026.05.18 | ₩183,083 | ₩183,485 | ₩182,412 | ₩182,788 | -0.16% | 1.4만 |
|---|
| 2026.05.15 | ₩184,008 | ₩184,008 | ₩182,479 | ₩182,492 | -0.82% | 1.2만 |
|---|
| 2026.05.14 | ₩185,283 | ₩186,732 | ₩185,283 | ₩185,793 | +0.28% | 1.9만 |
|---|
| 2026.05.13 | ₩184,867 | ₩185,283 | ₩184,210 | ₩184,465 | -0.22% | 1.6만 |
|---|
| 2026.05.12 | ₩186,530 | ₩186,530 | ₩183,136 | ₩185,028 | -0.81% | 1.3만 |
|---|
| 2026.05.11 | ₩187,590 | ₩187,590 | ₩185,967 | ₩185,967 | -0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩188,476 | ₩188,476 | ₩187,094 | ₩187,751 | -0.38% | 4.3만 |
|---|
| 2026.05.07 | ₩190,314 | ₩190,314 | ₩187,174 | ₩187,174 | -1.65% | 2.4만 |
|---|
| 2026.05.06 | ₩189,039 | ₩190,153 | ₩189,012 | ₩189,750 | +0.38% | 1.7만 |
|---|
| 2026.05.05 | ₩185,176 | ₩186,987 | ₩184,786 | ₩186,302 | +0.61% | 1.6만 |
|---|
| 2026.05.04 | ₩185,887 | ₩186,343 | ₩183,566 | ₩183,834 | -1.10% | 1.9만 |
|---|
| 2026.05.01 | ₩187,429 | ₩187,483 | ₩185,980 | ₩186,316 | -0.59% | 1.3만 |
|---|
| 2026.04.30 | ₩184,143 | ₩187,174 | ₩184,143 | ₩186,463 | +1.26% | 1.6만 |
|---|
| 2026.04.29 | ₩183,955 | ₩184,518 | ₩182,707 | ₩183,566 | -0.21% | 1.6만 |
|---|
| 2026.04.28 | ₩185,202 | ₩185,202 | ₩183,566 | ₩183,807 | -0.75% | 8천 |
|---|
| 2026.04.27 | ₩185,927 | ₩186,530 | ₩185,390 | ₩185,390 | -0.29% | 7.6천 |
|---|
| 2026.04.24 | ₩185,833 | ₩186,141 | ₩184,679 | ₩185,337 | -0.27% | 1.7만 |
|---|
| 2026.04.23 | ₩186,866 | ₩187,295 | ₩184,921 | ₩184,921 | -1.04% | 1.5만 |
|---|
| 2026.04.22 | ₩191,950 | ₩191,950 | ₩186,276 | ₩186,906 | -2.63% | 3.2만 |
|---|
| 2026.04.21 | ₩190,448 | ₩192,272 | ₩188,892 | ₩189,401 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩186,946 | ₩190,139 | ₩186,946 | ₩190,139 | +1.71% | 1.8만 |
|---|
| 2026.04.17 | ₩185,618 | ₩188,878 | ₩185,618 | ₩188,114 | +1.34% | 1.4만 |
|---|
| 2026.04.16 | ₩182,989 | ₩184,813 | ₩181,942 | ₩183,619 | +0.34% | 6.5만 |
|---|
| 2026.04.15 | ₩183,257 | ₩183,901 | ₩181,755 | ₩182,667 | -0.32% | 1.9만 |
|---|
| 2026.04.14 | ₩182,935 | ₩183,592 | ₩182,170 | ₩183,311 | +0.21% | 1.5만 |
|---|
| 2026.04.13 | ₩179,259 | ₩182,479 | ₩179,018 | ₩182,479 | +1.80% | 1.5만 |
|---|
| 2026.04.10 | ₩181,339 | ₩181,339 | ₩179,326 | ₩179,997 | -0.74% | 3.2만 |
|---|
| 2026.04.09 | ₩178,857 | ₩181,594 | ₩178,857 | ₩181,003 | +1.20% | 1.3만 |
|---|
| 2026.04.08 | ₩179,876 | ₩181,258 | ₩179,702 | ₩179,917 | +0.02% | 1.6만 |
|---|
| 2026.04.07 | ₩174,980 | ₩175,999 | ₩174,510 | ₩175,449 | +0.27% | 2.1만 |
|---|
| 2026.04.06 | ₩173,410 | ₩175,436 | ₩173,182 | ₩175,436 | +1.17% | 2.1만 |
|---|
| 2026.04.02 | ₩171,572 | ₩175,221 | ₩170,526 | ₩173,410 | +1.07% | 3만 |
|---|
| 2026.04.01 | ₩172,712 | ₩174,255 | ₩172,712 | ₩173,638 | +0.54% | 1.7만 |
|---|
| 2026.03.31 | ₩169,479 | ₩172,820 | ₩169,251 | ₩172,068 | +1.53% | 1.5만 |
|---|
| 2026.03.30 | ₩169,922 | ₩169,922 | ₩167,011 | ₩167,628 | -1.35% | 1.1만 |
|---|
| 2026.03.27 | ₩170,526 | ₩170,633 | ₩168,500 | ₩168,554 | -1.16% | 1.2만 |
|---|
| 2026.03.26 | ₩170,727 | ₩173,061 | ₩170,727 | ₩171,022 | +0.17% | 1.4만 |
|---|
| 2026.03.25 | ₩172,726 | ₩172,954 | ₩170,499 | ₩171,988 | -0.43% | 1.1만 |
|---|
| 2026.03.24 | ₩167,775 | ₩171,733 | ₩167,775 | ₩170,660 | +1.72% | 2.4만 |
|---|
| 2026.03.23 | ₩168,876 | ₩170,901 | ₩168,876 | ₩168,956 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩168,808 | ₩168,808 | ₩165,535 | ₩166,179 | -1.56% | 1.5만 |
|---|
| 2026.03.19 | ₩167,749 | ₩170,257 | ₩167,494 | ₩169,010 | +0.75% | 2만 |
|---|
| 2026.03.18 | ₩170,606 | ₩171,357 | ₩169,090 | ₩169,104 | -0.88% | 14.7만 |
|---|
| 2026.03.17 | ₩171,022 | ₩172,551 | ₩171,022 | ₩171,733 | +0.42% | 2.8만 |
|---|
| 2026.03.16 | ₩170,714 | ₩171,518 | ₩169,801 | ₩169,962 | -0.44% | 1.5만 |
|---|
| 2026.03.13 | ₩170,150 | ₩170,445 | ₩168,782 | ₩168,956 | -0.70% | 1.2만 |
|---|
| 2026.03.12 | ₩170,298 | ₩171,425 | ₩168,983 | ₩168,996 | -0.76% | 1.5만 |
|---|
| 2026.03.11 | ₩171,948 | ₩172,753 | ₩170,942 | ₩171,975 | +0.02% | 2.4만 |
|---|
| 2026.03.10 | ₩172,941 | ₩174,121 | ₩171,532 | ₩171,532 | -0.81% | 1.1만 |
|---|
| 2026.03.09 | ₩171,465 | ₩173,678 | ₩168,017 | ₩173,195 | +1.01% | 1.7만 |
|---|
| 2026.03.06 | ₩174,456 | ₩174,456 | ₩171,827 | ₩172,967 | -0.85% | 3만 |
|---|
| 2026.03.05 | ₩177,797 | ₩179,514 | ₩176,254 | ₩177,113 | -0.38% | 5.3만 |
|---|
| 2026.03.04 | ₩179,702 | ₩179,756 | ₩177,824 | ₩179,299 | -0.22% | 2.2만 |
|---|
| 2026.03.03 | ₩177,716 | ₩179,729 | ₩175,167 | ₩179,004 | +0.72% | 2.3만 |
|---|
| 2026.03.02 | ₩179,541 | ₩181,835 | ₩178,924 | ₩181,325 | +0.99% | 2.6만 |
|---|
| 2026.02.27 | ₩181,191 | ₩181,513 | ₩179,689 | ₩181,084 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩182,466 | ₩183,190 | ₩181,298 | ₩183,190 | +0.40% | 1.5만 |
|---|
| 2026.02.25 | ₩183,069 | ₩183,069 | ₩180,534 | ₩181,567 | -0.82% | 1.5만 |
|---|
| 2026.02.24 | ₩180,668 | ₩182,640 | ₩180,668 | ₩182,238 | +0.87% | 1.2만 |
|---|
| 2026.02.23 | ₩183,673 | ₩184,223 | ₩179,689 | ₩180,654 | -1.64% | 1.8만 |
|---|
| 2026.02.20 | ₩182,868 | ₩185,108 | ₩182,238 | ₩184,625 | +0.96% | 2.2만 |
|---|
| 2026.02.19 | ₩183,713 | ₩183,780 | ₩182,559 | ₩183,136 | -0.31% | 1.5만 |
|---|
| 2026.02.18 | ₩183,418 | ₩185,404 | ₩183,418 | ₩184,236 | +0.45% | 2만 |
|---|
| 2026.02.17 | ₩183,982 | ₩184,397 | ₩182,439 | ₩183,646 | -0.18% | 1.9만 |
|---|
| 2026.02.13 | ₩182,774 | ₩185,068 | ₩182,224 | ₩183,995 | +0.67% | 2.7만 |
|---|
| 2026.02.12 | ₩186,007 | ₩186,168 | ₩181,379 | ₩182,747 | -1.75% | 2.1만 |
|---|
| 2026.02.11 | ₩185,618 | ₩186,262 | ₩184,438 | ₩184,907 | -0.38% | 3.2만 |
|---|
| 2026.02.10 | ₩185,363 | ₩185,860 | ₩184,894 | ₩184,934 | -0.23% | 1.3만 |
|---|
| 2026.02.09 | ₩186,128 | ₩186,289 | ₩184,840 | ₩185,712 | -0.22% | 1.7만 |
|---|
| 2026.02.06 | ₩182,761 | ₩187,027 | ₩182,761 | ₩187,000 | +2.32% | 2.3만 |
|---|
| 2026.02.05 | ₩181,325 | ₩182,734 | ₩180,279 | ₩180,802 | -0.29% | 1.6만 |
|---|
| 2026.02.04 | ₩180,520 | ₩183,257 | ₩180,520 | ₩182,345 | +1.01% | 2.2만 |
|---|
| 2026.02.03 | ₩178,776 | ₩181,111 | ₩178,334 | ₩179,809 | +0.58% | 5.3만 |
|---|
| 2026.02.02 | ₩176,294 | ₩179,031 | ₩174,215 | ₩178,387 | +1.19% | 3.6만 |
|---|
| 2026.01.30 | ₩176,938 | ₩176,938 | ₩175,328 | ₩176,737 | -0.11% | 1.6만 |
|---|
| 2026.01.29 | ₩178,521 | ₩178,817 | ₩175,999 | ₩178,012 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩178,038 | ₩178,910 | ₩177,247 | ₩177,529 | -0.29% | 3.2만 |
|---|
| 2026.01.27 | ₩178,253 | ₩178,253 | ₩177,341 | ₩177,985 | -0.15% | 3.8만 |
|---|
| 2026.01.26 | ₩178,937 | ₩178,937 | ₩177,676 | ₩177,985 | -0.53% | 2.2만 |
|---|
| 2026.01.23 | ₩179,675 | ₩180,118 | ₩177,824 | ₩178,387 | -0.72% | 1.6만 |
|---|
| 2026.01.22 | ₩181,097 | ₩182,103 | ₩179,219 | ₩180,037 | -0.59% | 6.1만 |
|---|
| 2026.01.21 | ₩177,582 | ₩180,453 | ₩177,582 | ₩180,064 | +1.40% | 2.3만 |
|---|
| 2026.01.20 | ₩177,019 | ₩177,810 | ₩175,570 | ₩176,335 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩180,319 | ₩180,319 | ₩178,964 | ₩179,071 | -0.69% | 8.8만 |
|---|
| 2026.01.15 | ₩179,299 | ₩180,856 | ₩179,165 | ₩180,265 | +0.54% | 2.3만 |
|---|
| 2026.01.14 | ₩178,266 | ₩179,098 | ₩178,092 | ₩178,602 | +0.19% | 9.9천 |
|---|
| 2026.01.13 | ₩178,213 | ₩178,682 | ₩177,529 | ₩178,105 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩177,475 | ₩178,468 | ₩176,281 | ₩177,998 | +0.29% | 1.2만 |
|---|
| 2026.01.09 | ₩177,193 | ₩178,132 | ₩176,013 | ₩177,703 | +0.29% | 2.7만 |
|---|
| 2026.01.08 | ₩173,625 | ₩176,630 | ₩173,625 | ₩176,093 | +1.42% | 1.8만 |
|---|
| 2026.01.07 | ₩175,932 | ₩179,058 | ₩173,249 | ₩173,665 | -1.29% | 2.3만 |
|---|
| 2026.01.06 | ₩174,202 | ₩176,402 | ₩174,027 | ₩176,227 | +1.16% | 2.1만 |
|---|
| 2026.01.05 | ₩172,619 | ₩175,543 | ₩172,619 | ₩174,617 | +1.16% | 1.7만 |
|---|
| 2026.01.02 | ₩170,794 | ₩172,458 | ₩169,922 | ₩171,934 | +0.67% | 1.8만 |
|---|
| 2025.12.31 | ₩171,572 | ₩171,572 | ₩169,654 | ₩169,654 | -1.12% | 1.2만 |
|---|
| 2025.12.30 | ₩172,350 | ₩172,350 | ₩171,277 | ₩171,290 | -0.61% | 2.6만 |
|---|
| 2025.12.29 | ₩172,967 | ₩172,967 | ₩171,934 | ₩172,055 | -0.53% | 1.5만 |
|---|
| 2025.12.26 | ₩173,008 | ₩173,222 | ₩172,498 | ₩173,008 | 0.00% | 1.5만 |
|---|
| 2025.12.24 | ₩172,645 | ₩173,477 | ₩172,189 | ₩173,209 | +0.33% | 1.2만 |
|---|
| 2025.12.23 | ₩173,182 | ₩173,182 | ₩172,270 | ₩172,551 | -0.36% | 9.6천 |
|---|
| 2025.12.22 | ₩173,182 | ₩174,041 | ₩173,115 | ₩173,303 | +0.07% | 4.2만 |
|---|
| 2025.12.19 | ₩172,176 | ₩173,316 | ₩172,176 | ₩173,075 | +0.52% | 2.1만 |
|---|
| 2025.12.18 | ₩173,343 | ₩173,826 | ₩171,653 | ₩171,827 | -0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩172,645 | ₩173,866 | ₩171,814 | ₩172,122 | -0.30% | 3.9만 |
|---|
| 2025.12.16 | ₩173,397 | ₩173,464 | ₩171,210 | ₩172,525 | -0.50% | 1.3만 |
|---|
| 2025.12.15 | ₩174,604 | ₩174,604 | ₩172,712 | ₩173,262 | -0.77% | 2만 |
|---|
| 2025.12.12 | ₩175,865 | ₩175,972 | ₩173,303 | ₩173,906 | -1.11% | 2.4만 |
|---|
| 2025.12.11 | ₩173,987 | ₩175,825 | ₩173,987 | ₩175,704 | +0.99% | 1.9만 |
|---|
| 2025.12.10 | ₩170,257 | ₩174,456 | ₩170,257 | ₩174,081 | +2.25% | 1.6만 |
|---|
| 2025.12.09 | ₩170,204 | ₩171,411 | ₩170,204 | ₩170,324 | +0.07% | 2만 |
|---|
| 2025.12.08 | ₩171,384 | ₩171,653 | ₩170,096 | ₩170,284 | -0.64% | 9.5천 |
|---|
| 2025.12.05 | ₩171,076 | ₩171,988 | ₩170,807 | ₩171,357 | +0.16% | 1.3만 |
|---|
| 2025.12.04 | ₩171,062 | ₩171,505 | ₩170,418 | ₩171,143 | +0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩169,587 | ₩171,357 | ₩169,587 | ₩171,223 | +0.97% | 1.6만 |
|---|
| 2025.12.02 | ₩170,606 | ₩170,606 | ₩169,117 | ₩169,493 | -0.65% | 8.7천 |
|---|
| 2025.12.01 | ₩168,621 | ₩171,116 | ₩168,621 | ₩169,627 | +0.60% | 1.9만 |
|---|
| 2025.11.28 | ₩169,989 | ₩170,620 | ₩169,412 | ₩170,217 | +0.13% | 5.8천 |
|---|
| 2025.11.26 | ₩168,594 | ₩170,727 | ₩168,594 | ₩169,533 | +0.56% | 1.6만 |
|---|
| 2025.11.25 | ₩165,253 | ₩168,768 | ₩165,253 | ₩168,433 | +1.92% | 2.3만 |
|---|
| 2025.11.24 | ₩163,872 | ₩165,347 | ₩162,852 | ₩164,945 | +0.65% | 2.5만 |
|---|
| 2025.11.21 | ₩159,686 | ₩164,609 | ₩159,686 | ₩163,550 | +2.42% | 3.1만 |
|---|
| 2025.11.20 | ₩163,402 | ₩164,234 | ₩159,029 | ₩159,029 | -2.68% | 2.4만 |
|---|
| 2025.11.19 | ₩162,221 | ₩162,517 | ₩161,095 | ₩161,551 | -0.41% | 2.8만 |
|---|
| 2025.11.18 | ₩160,249 | ₩162,758 | ₩160,249 | ₩162,047 | +1.12% | 2.4만 |
|---|
| 2025.11.17 | ₩164,341 | ₩164,341 | ₩160,987 | ₩161,175 | -1.93% | 1.9만 |
|---|
| 2025.11.14 | ₩163,415 | ₩165,347 | ₩163,415 | ₩164,703 | +0.79% | 1.9만 |
|---|
| 2025.11.13 | ₩166,930 | ₩167,386 | ₩164,851 | ₩164,985 | -1.17% | 1.3만 |
|---|
| 2025.11.12 | ₩166,756 | ₩167,641 | ₩166,756 | ₩167,400 | +0.39% | 1.1만 |
|---|
| 2025.11.11 | ₩166,139 | ₩167,091 | ₩165,857 | ₩166,273 | +0.08% | 2.7만 |
|---|
| 2025.11.10 | ₩166,971 | ₩166,971 | ₩165,106 | ₩166,246 | -0.43% | 3.2만 |
|---|
| 2025.11.07 | ₩162,839 | ₩165,696 | ₩162,839 | ₩165,696 | +1.75% | 1.5만 |
|---|
| 2025.11.06 | ₩165,307 | ₩166,072 | ₩163,670 | ₩163,670 | -0.99% | 2.2만 |
|---|
| 2025.11.05 | ₩163,831 | ₩166,555 | ₩163,831 | ₩165,374 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩163,590 | ₩164,878 | ₩163,576 | ₩164,194 | +0.37% | 2.9만 |
|---|
| 2025.11.03 | ₩165,361 | ₩165,736 | ₩164,153 | ₩165,696 | +0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩165,133 | ₩165,736 | ₩164,462 | ₩165,669 | +0.32% | 9.7천 |
|---|
| 2025.10.30 | ₩165,951 | ₩167,574 | ₩165,186 | ₩165,213 | -0.44% | 1.3만 |
|---|
| 2025.10.29 | ₩167,588 | ₩169,130 | ₩166,367 | ₩166,984 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩169,412 | ₩169,479 | ₩168,030 | ₩168,258 | -0.68% | 6.1만 |
|---|
| 2025.10.27 | ₩170,432 | ₩170,875 | ₩169,667 | ₩169,815 | -0.36% | 1.2만 |
|---|
| 2025.10.24 | ₩170,727 | ₩170,928 | ₩169,385 | ₩169,385 | -0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩167,628 | ₩169,707 | ₩167,628 | ₩169,037 | +0.84% | 1.7만 |
|---|
| 2025.10.22 | ₩168,339 | ₩168,339 | ₩166,380 | ₩166,984 | -0.80% | 2.8만 |
|---|
| 2025.10.21 | ₩167,454 | ₩169,117 | ₩167,454 | ₩168,352 | +0.54% | 5만 |
|---|
| 2025.10.20 | ₩167,266 | ₩168,044 | ₩167,091 | ₩167,615 | +0.21% | 2.6만 |
|---|
| 2025.10.17 | ₩164,945 | ₩165,964 | ₩164,663 | ₩165,522 | +0.35% | 2.2만 |
|---|
| 2025.10.16 | ₩167,655 | ₩167,655 | ₩164,489 | ₩165,066 | -1.54% | 1.2만 |
|---|
| 2025.10.15 | ₩168,299 | ₩168,674 | ₩166,769 | ₩166,997 | -0.77% | 1.3만 |
|---|
| 2025.10.14 | ₩163,026 | ₩167,695 | ₩163,026 | ₩167,118 | +2.51% | 9.7천 |
|---|
| 2025.10.13 | ₩162,946 | ₩164,542 | ₩162,745 | ₩164,274 | +0.82% | 1.4만 |
|---|
| 2025.10.10 | ₩166,394 | ₩166,394 | ₩161,256 | ₩161,256 | -3.09% | 2만 |
|---|