시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Revenue ETF 과거 주가
Invesco S&P 500 Revenue ETF · RWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Revenue ETF · RWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩176,695 | ₩177,620 | ₩176,695 | ₩177,338 | +0.36% | 19.6만 |
| 2026.10.08 | ₩175,435 | ₩176,923 | ₩175,422 | ₩176,762 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,556 | ₩176,119 | ₩175,355 | ₩175,690 | +0.08% | 30.2만 |
| 2026.10.06 | ₩175,409 | ₩176,172 | ₩175,395 | ₩176,012 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,868 | ₩175,301 | ₩173,399 | ₩175,020 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,894 | ₩174,149 | ₩173,211 | ₩173,921 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,648 | ₩173,372 | ₩171,724 | ₩173,090 | +0.26% | 24.8만 |
| 2026.09.30 | ₩174,095 | ₩174,095 | ₩172,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,434 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,680 | ₩173,747 | ₩172,889 | ₩173,734 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,698 | ₩174,940 | ₩173,935 | ₩174,082 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩174,404 | ₩175,569 | ₩173,921 | ₩175,409 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,913 | ₩175,208 | ₩174,229 | ₩174,310 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩176,119 | ₩176,146 | ₩174,899 | ₩175,127 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩177,285 | ₩177,593 | ₩176,079 | ₩176,253 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,682 | ₩177,405 | ₩176,172 | ₩176,883 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩177,070 | ₩177,244 | ₩176,320 | ₩176,427 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩178,102 | ₩178,102 | ₩177,124 | ₩177,620 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,651 | ₩178,678 | ₩175,998 | ₩176,896 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩179,094 | ₩179,094 | ₩178,182 | ₩178,531 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩179,268 | ₩179,777 | ₩178,906 | ₩179,429 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩179,201 | ₩179,442 | ₩178,665 | ₩179,080 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,901 | ₩178,424 | ₩177,579 | ₩177,593 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩179,013 | ₩179,040 | ₩178,102 | ₩178,102 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,951 | ₩180,112 | ₩179,161 | ₩179,201 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,983 | ₩181,506 | ₩180,648 | ₩180,742 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,997 | ₩182,082 | ₩180,688 | ₩181,881 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩179,375 | ₩180,662 | ₩179,375 | ₩180,300 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,839 | ₩179,750 | ₩178,544 | ₩178,893 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩179,402 | ₩180,018 | ₩178,879 | ₩178,933 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,924 | ₩180,447 | ₩179,549 | ₩179,777 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,630 | ₩179,911 | ₩179,134 | ₩179,442 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,991 | ₩180,769 | ₩179,991 | ₩180,393 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩180,179 | ₩180,635 | ₩179,563 | ₩180,152 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩179,522 | ₩180,246 | ₩179,522 | ₩180,152 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,919 | ₩179,804 | ₩178,919 | ₩179,415 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩179,187 | ₩179,697 | ₩178,169 | ₩178,263 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,675 | ₩181,854 | ₩180,340 | ₩180,487 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩180,460 | ₩180,943 | ₩180,112 | ₩180,192 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩181,090 | ₩181,157 | ₩180,018 | ₩180,099 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩181,412 | ₩181,827 | ₩181,412 | ₩181,720 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩181,131 | ₩181,734 | ₩180,809 | ₩181,372 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩180,447 | ₩180,863 | ₩179,924 | ₩180,635 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,728 | ₩181,318 | ₩180,327 | ₩180,487 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,697 | ₩180,621 | ₩179,643 | ₩180,581 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,732 | ₩179,965 | ₩178,611 | ₩179,723 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,608 | ₩180,608 | ₩178,370 | ₩179,053 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩180,112 | ₩180,393 | ₩179,080 | ₩179,482 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,727 | ₩179,857 | ₩177,325 | ₩179,576 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,539 | ₩178,357 | ₩177,526 | ₩178,182 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,945 | ₩176,909 | ₩175,167 | ₩176,494 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩175,087 | ₩175,757 | ₩174,189 | ₩175,677 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩177,499 | ₩177,620 | ₩175,476 | ₩175,596 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩176,387 | ₩177,633 | ₩176,266 | ₩177,472 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩175,248 | ₩175,998 | ₩175,087 | ₩175,489 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩173,305 | ₩174,966 | ₩173,305 | ₩174,471 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩173,425 | ₩173,760 | ₩172,648 | ₩173,077 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩175,221 | ₩175,797 | ₩174,404 | ₩174,564 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,975 | ₩174,846 | ₩173,626 | ₩174,819 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,926 | ₩175,114 | ₩173,760 | ₩173,908 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩175,033 | ₩176,293 | ₩174,404 | ₩174,645 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩175,181 | ₩175,891 | ₩175,007 | ₩175,462 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,538 | ₩175,261 | ₩174,310 | ₩174,578 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,739 | ₩175,328 | ₩174,404 | ₩174,658 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩175,060 | ₩175,945 | ₩174,993 | ₩175,181 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩174,323 | ₩174,792 | ₩173,881 | ₩174,578 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,956 | ₩173,935 | ₩172,956 | ₩173,881 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,827 | ₩173,921 | ₩173,023 | ₩173,291 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,765 | ₩175,315 | ₩174,095 | ₩174,323 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,720 | ₩174,323 | ₩172,916 | ₩173,774 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩173,037 | ₩173,760 | ₩172,327 | ₩173,425 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩171,067 | ₩172,782 | ₩170,960 | ₩172,166 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩171,295 | ₩171,750 | ₩170,853 | ₩171,201 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩172,005 | ₩172,394 | ₩171,389 | ₩171,496 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,719 | ₩172,152 | ₩170,625 | ₩171,281 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,839 | ₩172,273 | ₩170,558 | ₩170,772 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,598 | ₩171,549 | ₩170,276 | ₩170,665 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,700 | ₩170,786 | ₩169,325 | ₩170,303 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩170,116 | ₩170,839 | ₩169,874 | ₩170,089 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,844 | ₩171,844 | ₩170,424 | ₩170,598 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,930 | ₩173,157 | ₩170,343 | ₩170,652 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩174,028 | ₩174,136 | ₩173,050 | ₩173,291 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,747 | ₩174,203 | ₩173,345 | ₩173,492 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩172,313 | ₩172,997 | ₩171,295 | ₩172,742 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,901 | ₩171,951 | ₩169,606 | ₩171,362 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,960 | ₩171,214 | ₩169,298 | ₩169,325 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩171,080 | ₩171,683 | ₩168,843 | ₩171,067 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩170,370 | ₩171,268 | ₩170,370 | ₩170,504 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,670 | ₩172,045 | ₩169,941 | ₩170,223 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,946 | ₩172,085 | ₩170,946 | ₩171,898 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩170,102 | ₩170,491 | ₩169,714 | ₩169,781 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩170,451 | ₩170,987 | ₩170,116 | ₩170,491 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,861 | ₩170,946 | ₩169,861 | ₩170,759 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,906 | ₩171,174 | ₩170,437 | ₩170,518 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,767 | ₩170,451 | ₩169,352 | ₩170,263 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩169,111 | ₩169,941 | ₩169,111 | ₩169,593 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,566 | ₩169,606 | ₩168,789 | ₩168,977 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,628 | ₩169,593 | ₩168,400 | ₩169,285 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,980 | ₩167,958 | ₩166,283 | ₩167,797 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩167,221 | ₩168,132 | ₩166,779 | ₩167,784 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,886 | ₩167,677 | ₩166,189 | ₩166,940 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,819 | ₩167,623 | ₩166,296 | ₩167,570 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,650 | ₩167,757 | ₩166,685 | ₩166,712 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,878 | ₩168,735 | ₩167,838 | ₩168,280 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,765 | ₩167,864 | ₩166,471 | ₩167,596 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩166,136 | ₩167,261 | ₩165,211 | ₩167,100 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,899 | ₩167,060 | ₩165,988 | ₩166,229 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩166,243 | ₩166,873 | ₩165,988 | ₩166,685 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩166,363 | ₩166,658 | ₩165,278 | ₩165,653 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩166,015 | ₩166,819 | ₩165,854 | ₩166,471 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩165,144 | ₩165,921 | ₩164,956 | ₩165,452 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩165,117 | ₩165,854 | ₩164,394 | ₩164,621 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩166,457 | ₩166,712 | ₩165,519 | ₩165,519 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩164,367 | ₩166,162 | ₩163,925 | ₩166,002 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩163,469 | ₩164,300 | ₩163,456 | ₩164,286 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,791 | ₩163,871 | ₩163,013 | ₩163,777 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,906 | ₩163,724 | ₩162,906 | ₩163,308 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,697 | ₩163,710 | ₩162,678 | ₩163,174 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩163,201 | ₩163,750 | ₩162,196 | ₩163,523 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,817 | ₩163,871 | ₩162,772 | ₩163,067 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩164,233 | ₩164,461 | ₩162,678 | ₩162,946 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩163,000 | ₩163,482 | ₩162,933 | ₩163,188 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩162,089 | ₩163,697 | ₩162,089 | ₩163,214 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,843 | ₩161,633 | ₩160,843 | ₩161,620 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,695 | ₩160,950 | ₩159,931 | ₩160,601 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,771 | ₩160,776 | ₩159,516 | ₩160,548 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩158,189 | ₩159,811 | ₩157,935 | ₩159,797 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,905 | ₩159,958 | ₩158,457 | ₩158,605 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,699 | ₩160,025 | ₩158,699 | ₩159,757 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩158,310 | ₩159,074 | ₩158,122 | ₩159,074 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,965 | ₩156,112 | ₩154,987 | ₩155,885 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,679 | ₩155,617 | ₩154,665 | ₩155,576 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩153,352 | ₩155,255 | ₩153,124 | ₩154,893 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩154,357 | ₩154,947 | ₩154,076 | ₩154,424 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩152,199 | ₩154,142 | ₩151,730 | ₩153,982 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩152,333 | ₩152,400 | ₩150,364 | ₩150,900 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,990 | ₩152,990 | ₩150,900 | ₩151,168 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,781 | ₩154,973 | ₩153,178 | ₩153,298 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩155,000 | ₩155,456 | ₩153,821 | ₩154,571 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩152,427 | ₩154,612 | ₩152,427 | ₩153,888 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,982 | ₩154,920 | ₩153,084 | ₩153,258 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩154,330 | ₩154,370 | ₩152,106 | ₩152,575 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩154,250 | ₩155,255 | ₩153,714 | ₩154,451 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩156,153 | ₩156,488 | ₩154,652 | ₩154,732 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩157,372 | ₩157,734 | ₩156,769 | ₩156,849 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,608 | ₩157,144 | ₩156,112 | ₩156,474 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,514 | ₩157,037 | ₩155,349 | ₩155,469 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩156,072 | ₩156,930 | ₩155,697 | ₩155,697 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩157,211 | ₩157,546 | ₩156,474 | ₩157,064 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩158,082 | ₩158,873 | ₩157,077 | ₩157,184 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,849 | ₩158,498 | ₩155,228 | ₩158,323 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,962 | ₩158,377 | ₩156,648 | ₩158,042 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩160,240 | ₩160,735 | ₩158,551 | ₩159,462 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,843 | ₩161,647 | ₩160,173 | ₩161,271 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,730 | ₩161,218 | ₩158,109 | ₩160,575 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩161,084 | ₩162,317 | ₩161,070 | ₩161,955 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩161,057 | ₩162,370 | ₩160,709 | ₩162,236 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,687 | ₩162,317 | ₩160,883 | ₩161,727 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩161,405 | ₩161,539 | ₩160,548 | ₩161,338 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩160,159 | ₩161,124 | ₩159,985 | ₩160,977 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩161,137 | ₩161,915 | ₩159,771 | ₩160,253 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,628 | ₩161,673 | ₩160,253 | ₩161,673 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,526 | ₩161,740 | ₩160,601 | ₩161,070 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩161,285 | ₩162,089 | ₩161,124 | ₩161,673 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,513 | ₩161,874 | ₩160,226 | ₩161,137 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩160,132 | ₩161,941 | ₩159,918 | ₩161,432 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩162,464 | ₩163,174 | ₩160,106 | ₩160,213 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,915 | ₩162,384 | ₩161,472 | ₩162,142 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,807 | ₩162,303 | ₩161,312 | ₩161,338 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,660 | ₩162,142 | ₩161,003 | ₩161,794 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,824 | ₩162,169 | ₩159,824 | ₩161,874 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,677 | ₩160,414 | ₩159,248 | ₩159,610 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩160,079 | ₩160,896 | ₩159,784 | ₩160,226 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩159,168 | ₩160,333 | ₩158,685 | ₩159,918 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,640 | ₩159,382 | ₩157,640 | ₩159,275 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩157,385 | ₩158,136 | ₩156,581 | ₩158,042 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,948 | ₩158,591 | ₩156,756 | ₩157,814 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩157,318 | ₩157,640 | ₩156,689 | ₩157,198 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,586 | ₩157,627 | ₩156,903 | ₩157,305 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,672 | ₩159,007 | ₩158,511 | ₩158,739 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩158,337 | ₩158,605 | ₩157,841 | ₩158,350 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,578 | ₩159,154 | ₩158,310 | ₩158,605 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,729 | ₩158,565 | ₩156,675 | ₩158,015 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,782 | ₩157,533 | ₩155,871 | ₩156,086 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,819 | ₩159,127 | ₩158,149 | ₩158,323 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,632 | ₩159,328 | ₩158,337 | ₩159,034 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,841 | ₩158,431 | ₩157,694 | ₩158,323 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,591 | ₩158,792 | ₩157,573 | ₩157,975 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,640 | ₩158,390 | ₩157,292 | ₩158,337 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,747 | ₩158,377 | ₩157,452 | ₩158,203 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,844 | ₩157,787 | ₩155,844 | ₩157,519 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,600 | ₩157,600 | ₩155,844 | ₩155,885 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩156,179 | ₩157,653 | ₩156,179 | ₩157,372 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,947 | ₩156,702 | ₩154,813 | ₩156,246 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,848 | ₩154,705 | ₩153,164 | ₩154,531 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,558 | ₩154,558 | ₩153,432 | ₩153,432 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,545 | ₩154,772 | ₩154,437 | ₩154,558 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,612 | ₩154,906 | ₩154,276 | ₩154,585 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,705 | ₩154,906 | ₩154,411 | ₩154,839 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩154,035 | ₩154,933 | ₩154,035 | ₩154,638 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,834 | ₩154,183 | ₩153,754 | ₩154,035 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,472 | ₩154,049 | ₩153,472 | ₩153,968 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩153,285 | ₩154,129 | ₩153,258 | ₩153,767 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,647 | ₩154,276 | ₩152,896 | ₩153,218 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,901 | ₩154,035 | ₩152,950 | ₩153,044 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩155,000 | ₩155,081 | ₩153,124 | ₩153,620 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,576 | ₩155,576 | ₩154,464 | ₩155,027 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,724 | ₩155,911 | ₩154,531 | ₩154,893 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩154,035 | ₩155,523 | ₩154,035 | ₩155,469 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,521 | ₩154,357 | ₩152,360 | ₩154,049 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,481 | ₩153,137 | ₩152,293 | ₩152,293 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩153,191 | ₩153,191 | ₩152,092 | ₩152,387 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩153,178 | ₩153,834 | ₩152,977 | ₩153,164 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩153,124 | ₩153,392 | ₩152,494 | ₩153,070 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,642 | ₩153,338 | ₩152,588 | ₩153,151 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,977 | ₩152,977 | ₩152,012 | ₩152,494 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,910 | ₩153,633 | ₩152,494 | ₩152,601 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩153,017 | ₩153,740 | ₩152,856 | ₩153,660 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩152,012 | ₩153,245 | ₩152,012 | ₩152,709 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩150,002 | ₩151,864 | ₩150,002 | ₩151,717 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩149,412 | ₩149,988 | ₩148,796 | ₩149,694 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩147,121 | ₩149,546 | ₩147,040 | ₩148,823 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩149,385 | ₩149,895 | ₩146,411 | ₩146,545 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩148,126 | ₩148,528 | ₩147,215 | ₩147,724 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩148,220 | ₩149,050 | ₩147,523 | ₩148,246 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,948 | ₩150,390 | ₩148,233 | ₩148,756 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,841 | ₩150,873 | ₩149,466 | ₩150,042 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,730 | ₩152,119 | ₩150,417 | ₩150,565 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,838 | ₩152,628 | ₩151,838 | ₩152,146 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,672 | ₩151,931 | ₩150,672 | ₩151,637 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩150,230 | ₩150,752 | ₩149,412 | ₩150,471 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,997 | ₩150,096 | ₩148,447 | ₩150,082 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,586 | ₩150,176 | ₩148,849 | ₩149,198 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩149,064 | ₩150,471 | ₩149,064 | ₩149,908 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,648 | ₩149,707 | ₩148,648 | ₩149,292 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩150,029 | ₩150,029 | ₩148,528 | ₩149,921 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,761 | ₩150,270 | ₩149,064 | ₩149,787 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,841 | ₩150,980 | ₩149,305 | ₩149,305 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩151,235 | ₩151,436 | ₩150,149 | ₩150,511 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,891 | ₩152,119 | ₩151,141 | ₩151,208 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,623 | ₩151,905 | ₩151,248 | ₩151,878 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,792 | ₩151,275 | ₩150,792 | ₩150,900 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,533 | ₩150,136 | ₩149,265 | ₩149,895 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩150,136 | ₩150,136 | ₩148,849 | ₩149,439 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,560 | ₩150,350 | ₩149,426 | ₩150,015 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,662 | ₩149,573 | ₩148,662 | ₩149,412 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩147,027 | ₩148,354 | ₩146,987 | ₩148,072 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,823 | ₩148,823 | ₩146,571 | ₩147,054 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,622 | ₩149,600 | ₩147,617 | ₩148,595 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,861 | ₩148,488 | ₩145,741 | ₩147,938 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩146,196 | ₩147,148 | ₩146,022 | ₩146,786 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,662 | ₩148,863 | ₩145,298 | ₩145,365 | -2.22% | 11.6만 |
|---|