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 | ₩176,202 | ₩177,124 | ₩176,202 | ₩176,843 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,946 | ₩176,429 | ₩174,932 | ₩176,269 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,066 | ₩175,627 | ₩174,866 | ₩175,200 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,919 | ₩175,681 | ₩174,906 | ₩175,520 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,382 | ₩174,812 | ₩172,915 | ₩174,532 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,409 | ₩173,663 | ₩172,728 | ₩173,436 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,166 | ₩172,888 | ₩171,244 | ₩172,607 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,609 | ₩173,609 | ₩171,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,953 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,195 | ₩173,262 | ₩172,407 | ₩173,249 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,211 | ₩174,451 | ₩173,449 | ₩173,596 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,917 | ₩175,079 | ₩173,436 | ₩174,919 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,425 | ₩174,719 | ₩173,743 | ₩173,823 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,627 | ₩175,654 | ₩174,411 | ₩174,638 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,790 | ₩177,097 | ₩175,587 | ₩175,761 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,189 | ₩176,910 | ₩175,681 | ₩176,389 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,576 | ₩176,750 | ₩175,828 | ₩175,935 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,605 | ₩177,605 | ₩176,629 | ₩177,124 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,153 | ₩178,180 | ₩175,507 | ₩176,402 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,594 | ₩178,594 | ₩177,685 | ₩178,033 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,768 | ₩179,275 | ₩178,407 | ₩178,928 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,701 | ₩178,941 | ₩178,166 | ₩178,580 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,405 | ₩177,926 | ₩177,084 | ₩177,097 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,514 | ₩178,540 | ₩177,605 | ₩177,605 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,449 | ₩179,609 | ₩178,661 | ₩178,701 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,478 | ₩180,999 | ₩180,144 | ₩180,237 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,491 | ₩181,574 | ₩180,184 | ₩181,373 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,874 | ₩180,157 | ₩178,874 | ₩179,796 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,340 | ₩179,249 | ₩178,046 | ₩178,393 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,901 | ₩179,516 | ₩178,380 | ₩178,433 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,422 | ₩179,943 | ₩179,048 | ₩179,275 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,128 | ₩179,409 | ₩178,634 | ₩178,941 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,489 | ₩180,264 | ₩179,489 | ₩179,890 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,676 | ₩180,131 | ₩179,062 | ₩179,649 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩179,021 | ₩179,743 | ₩179,021 | ₩179,649 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,420 | ₩179,302 | ₩178,420 | ₩178,915 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,687 | ₩179,195 | ₩177,672 | ₩177,765 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,171 | ₩181,347 | ₩179,837 | ₩179,984 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,957 | ₩180,438 | ₩179,609 | ₩179,690 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,585 | ₩180,652 | ₩179,516 | ₩179,596 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,906 | ₩181,320 | ₩180,906 | ₩181,213 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,625 | ₩181,226 | ₩180,304 | ₩180,866 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,943 | ₩180,358 | ₩179,422 | ₩180,131 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,224 | ₩180,812 | ₩179,823 | ₩179,984 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,195 | ₩180,117 | ₩179,142 | ₩180,077 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,233 | ₩179,462 | ₩178,113 | ₩179,222 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,104 | ₩180,104 | ₩177,872 | ₩178,554 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,609 | ₩179,890 | ₩178,580 | ₩178,981 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,231 | ₩179,356 | ₩176,830 | ₩179,075 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,044 | ₩177,859 | ₩177,030 | ₩177,685 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,454 | ₩176,416 | ₩174,679 | ₩176,001 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,598 | ₩175,266 | ₩173,703 | ₩175,186 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩177,004 | ₩177,124 | ₩174,986 | ₩175,106 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,895 | ₩177,137 | ₩175,774 | ₩176,977 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,759 | ₩175,507 | ₩174,598 | ₩174,999 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,821 | ₩174,478 | ₩172,821 | ₩173,984 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,941 | ₩173,275 | ₩172,166 | ₩172,594 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,732 | ₩175,307 | ₩173,917 | ₩174,077 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,489 | ₩174,358 | ₩173,142 | ₩174,331 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,438 | ₩174,625 | ₩173,275 | ₩173,422 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,545 | ₩175,801 | ₩173,917 | ₩174,157 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,692 | ₩175,400 | ₩174,518 | ₩174,973 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,050 | ₩174,772 | ₩173,823 | ₩174,091 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,251 | ₩174,839 | ₩173,917 | ₩174,171 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,572 | ₩175,454 | ₩174,505 | ₩174,692 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,837 | ₩174,304 | ₩173,396 | ₩174,091 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,474 | ₩173,449 | ₩172,474 | ₩173,396 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,342 | ₩173,436 | ₩172,540 | ₩172,808 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,278 | ₩174,826 | ₩173,609 | ₩173,837 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,235 | ₩173,837 | ₩172,434 | ₩173,289 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,554 | ₩173,275 | ₩171,846 | ₩172,941 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,590 | ₩172,300 | ₩170,483 | ₩171,685 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,817 | ₩171,271 | ₩170,376 | ₩170,723 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,525 | ₩171,912 | ₩170,910 | ₩171,017 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,242 | ₩171,672 | ₩170,149 | ₩170,803 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,362 | ₩171,792 | ₩170,082 | ₩170,296 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,122 | ₩171,071 | ₩169,801 | ₩170,189 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,226 | ₩170,309 | ₩168,852 | ₩169,828 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,641 | ₩170,362 | ₩169,400 | ₩169,614 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,365 | ₩171,365 | ₩169,948 | ₩170,122 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,447 | ₩172,674 | ₩169,868 | ₩170,175 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,543 | ₩173,650 | ₩172,567 | ₩172,808 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,262 | ₩173,716 | ₩172,861 | ₩173,008 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,832 | ₩172,514 | ₩170,817 | ₩172,260 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,427 | ₩171,471 | ₩169,133 | ₩170,883 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,483 | ₩170,736 | ₩168,826 | ₩168,852 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,603 | ₩171,204 | ₩168,371 | ₩170,590 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,895 | ₩170,790 | ₩169,895 | ₩170,028 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,191 | ₩171,565 | ₩169,467 | ₩169,748 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,469 | ₩171,605 | ₩170,469 | ₩171,418 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,627 | ₩170,015 | ₩169,240 | ₩169,307 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩169,975 | ₩170,509 | ₩169,641 | ₩170,015 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,387 | ₩170,469 | ₩169,387 | ₩170,282 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,429 | ₩170,696 | ₩169,961 | ₩170,042 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,293 | ₩169,975 | ₩168,879 | ₩169,788 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,639 | ₩169,467 | ₩168,639 | ₩169,120 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,093 | ₩169,133 | ₩168,318 | ₩168,505 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,157 | ₩169,120 | ₩167,930 | ₩168,812 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,514 | ₩167,489 | ₩165,819 | ₩167,329 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,754 | ₩167,663 | ₩166,313 | ₩167,316 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,420 | ₩167,209 | ₩165,725 | ₩166,474 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,353 | ₩167,155 | ₩165,832 | ₩167,102 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,182 | ₩167,289 | ₩166,220 | ₩166,247 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,409 | ₩168,264 | ₩167,369 | ₩167,810 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,300 | ₩167,396 | ₩166,006 | ₩167,129 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,672 | ₩166,794 | ₩164,750 | ₩166,634 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,434 | ₩166,594 | ₩165,525 | ₩165,766 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,779 | ₩166,407 | ₩165,525 | ₩166,220 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,899 | ₩166,193 | ₩164,817 | ₩165,191 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,552 | ₩166,353 | ₩165,391 | ₩166,006 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,683 | ₩165,458 | ₩164,496 | ₩164,990 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,656 | ₩165,391 | ₩163,935 | ₩164,162 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩165,993 | ₩166,247 | ₩165,057 | ₩165,057 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,908 | ₩165,699 | ₩163,467 | ₩165,538 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩163,013 | ₩163,841 | ₩162,999 | ₩163,828 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,334 | ₩163,414 | ₩162,558 | ₩163,320 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,452 | ₩163,267 | ₩162,452 | ₩162,852 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,240 | ₩163,253 | ₩162,224 | ₩162,719 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,746 | ₩163,293 | ₩161,743 | ₩163,066 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,360 | ₩163,414 | ₩162,318 | ₩162,612 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,774 | ₩164,002 | ₩162,224 | ₩162,492 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,545 | ₩163,026 | ₩162,478 | ₩162,732 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,636 | ₩163,240 | ₩161,636 | ₩162,759 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,394 | ₩161,182 | ₩160,394 | ₩161,169 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,247 | ₩160,501 | ₩159,485 | ₩160,153 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,325 | ₩160,327 | ₩159,071 | ₩160,100 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,748 | ₩159,365 | ₩157,494 | ₩159,351 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,458 | ₩159,512 | ₩158,015 | ₩158,162 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,256 | ₩159,579 | ₩158,256 | ₩159,311 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,868 | ₩158,630 | ₩157,681 | ₩158,630 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,530 | ₩155,677 | ₩154,554 | ₩155,449 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,247 | ₩155,182 | ₩154,233 | ₩155,142 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,924 | ₩154,821 | ₩152,697 | ₩154,461 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,926 | ₩154,514 | ₩153,645 | ₩153,993 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,775 | ₩153,712 | ₩151,307 | ₩153,552 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,908 | ₩151,975 | ₩149,944 | ₩150,478 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,563 | ₩152,563 | ₩150,478 | ₩150,746 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,351 | ₩154,541 | ₩152,750 | ₩152,870 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,568 | ₩155,022 | ₩153,392 | ₩154,140 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩152,002 | ₩154,180 | ₩152,002 | ₩153,458 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,552 | ₩154,487 | ₩152,657 | ₩152,830 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,899 | ₩153,939 | ₩151,681 | ₩152,149 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,819 | ₩154,821 | ₩153,285 | ₩154,020 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,717 | ₩156,051 | ₩154,220 | ₩154,300 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,933 | ₩157,294 | ₩156,331 | ₩156,412 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,171 | ₩156,706 | ₩155,677 | ₩156,037 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,078 | ₩156,599 | ₩154,915 | ₩155,035 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,637 | ₩156,492 | ₩155,262 | ₩155,262 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,772 | ₩157,106 | ₩156,037 | ₩156,625 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,641 | ₩158,429 | ₩156,639 | ₩156,746 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,412 | ₩158,055 | ₩154,795 | ₩157,881 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,521 | ₩157,935 | ₩156,211 | ₩157,601 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,792 | ₩160,287 | ₩158,109 | ₩159,017 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,394 | ₩161,195 | ₩159,726 | ₩160,821 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,285 | ₩160,768 | ₩157,668 | ₩160,126 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,634 | ₩161,864 | ₩160,621 | ₩161,503 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,607 | ₩161,917 | ₩160,260 | ₩161,783 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,236 | ₩161,864 | ₩160,434 | ₩161,276 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,955 | ₩161,089 | ₩160,100 | ₩160,888 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,712 | ₩160,674 | ₩159,538 | ₩160,527 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,688 | ₩161,463 | ₩159,325 | ₩159,806 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,180 | ₩161,222 | ₩159,806 | ₩161,222 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,075 | ₩161,289 | ₩160,153 | ₩160,621 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,835 | ₩161,636 | ₩160,674 | ₩161,222 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,062 | ₩161,423 | ₩159,779 | ₩160,688 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,685 | ₩161,489 | ₩159,472 | ₩160,982 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩162,011 | ₩162,719 | ₩159,659 | ₩159,766 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,463 | ₩161,930 | ₩161,022 | ₩161,690 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,356 | ₩161,850 | ₩160,861 | ₩160,888 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,209 | ₩161,690 | ₩160,554 | ₩161,342 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,378 | ₩161,717 | ₩159,378 | ₩161,423 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,231 | ₩159,966 | ₩158,804 | ₩159,164 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,632 | ₩160,447 | ₩159,338 | ₩159,779 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,723 | ₩159,886 | ₩158,242 | ₩159,472 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,200 | ₩158,937 | ₩157,200 | ₩158,830 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,946 | ₩157,694 | ₩156,144 | ₩157,601 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,507 | ₩158,149 | ₩156,318 | ₩157,374 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,879 | ₩157,200 | ₩156,251 | ₩156,759 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,147 | ₩157,187 | ₩156,465 | ₩156,866 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,229 | ₩158,563 | ₩158,069 | ₩158,296 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,895 | ₩158,162 | ₩157,400 | ₩157,908 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,135 | ₩158,710 | ₩157,868 | ₩158,162 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,291 | ₩158,122 | ₩156,238 | ₩157,574 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,345 | ₩157,093 | ₩155,436 | ₩155,650 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,376 | ₩158,683 | ₩157,708 | ₩157,881 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,189 | ₩158,884 | ₩157,895 | ₩158,590 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,400 | ₩157,988 | ₩157,253 | ₩157,881 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,149 | ₩158,349 | ₩157,133 | ₩157,534 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,200 | ₩157,948 | ₩156,853 | ₩157,895 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,307 | ₩157,935 | ₩157,013 | ₩157,761 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,409 | ₩157,347 | ₩155,409 | ₩157,080 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,160 | ₩157,160 | ₩155,409 | ₩155,449 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,743 | ₩157,213 | ₩155,743 | ₩156,933 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,514 | ₩156,265 | ₩154,380 | ₩155,810 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,418 | ₩154,274 | ₩152,737 | ₩154,100 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,127 | ₩154,127 | ₩153,004 | ₩153,004 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,113 | ₩154,340 | ₩154,006 | ₩154,127 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,180 | ₩154,474 | ₩153,846 | ₩154,153 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,274 | ₩154,474 | ₩153,980 | ₩154,407 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,605 | ₩154,501 | ₩153,605 | ₩154,207 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,405 | ₩153,752 | ₩153,325 | ₩153,605 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,044 | ₩153,619 | ₩153,044 | ₩153,539 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,857 | ₩153,699 | ₩152,830 | ₩153,338 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,218 | ₩153,846 | ₩152,470 | ₩152,790 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,472 | ₩153,605 | ₩152,523 | ₩152,617 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,568 | ₩154,648 | ₩152,697 | ₩153,191 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,142 | ₩155,142 | ₩154,033 | ₩154,594 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,289 | ₩155,476 | ₩154,100 | ₩154,461 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,605 | ₩155,089 | ₩153,605 | ₩155,035 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,095 | ₩153,926 | ₩151,935 | ₩153,619 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,055 | ₩152,710 | ₩151,868 | ₩151,868 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,764 | ₩152,764 | ₩151,668 | ₩151,962 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,750 | ₩153,405 | ₩152,550 | ₩152,737 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,697 | ₩152,964 | ₩152,069 | ₩152,643 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,216 | ₩152,911 | ₩152,162 | ₩152,723 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,550 | ₩152,550 | ₩151,588 | ₩152,069 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,483 | ₩153,205 | ₩152,069 | ₩152,176 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,590 | ₩153,311 | ₩152,429 | ₩153,231 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,588 | ₩152,817 | ₩151,588 | ₩152,282 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,583 | ₩151,441 | ₩149,583 | ₩151,294 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩148,995 | ₩149,570 | ₩148,381 | ₩149,276 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,710 | ₩149,129 | ₩146,630 | ₩148,407 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩148,968 | ₩149,476 | ₩146,002 | ₩146,136 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,712 | ₩148,113 | ₩146,804 | ₩147,312 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,806 | ₩148,634 | ₩147,111 | ₩147,833 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,530 | ₩149,971 | ₩147,819 | ₩148,340 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,423 | ₩150,452 | ₩149,049 | ₩149,623 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,307 | ₩151,695 | ₩149,997 | ₩150,144 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,414 | ₩152,202 | ₩151,414 | ₩151,721 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,251 | ₩151,507 | ₩150,251 | ₩151,213 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,810 | ₩150,332 | ₩148,995 | ₩150,051 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,581 | ₩149,677 | ₩148,033 | ₩149,663 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,169 | ₩149,757 | ₩148,434 | ₩148,781 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,648 | ₩150,051 | ₩148,648 | ₩149,490 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,234 | ₩149,289 | ₩148,234 | ₩148,875 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,610 | ₩149,610 | ₩148,113 | ₩149,503 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,343 | ₩149,850 | ₩148,648 | ₩149,369 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,423 | ₩150,559 | ₩148,888 | ₩148,888 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,813 | ₩151,013 | ₩149,730 | ₩150,091 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,467 | ₩151,695 | ₩150,719 | ₩150,786 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,200 | ₩151,481 | ₩150,826 | ₩151,454 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,372 | ₩150,853 | ₩150,372 | ₩150,478 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,115 | ₩149,717 | ₩148,848 | ₩149,476 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,717 | ₩149,717 | ₩148,434 | ₩149,022 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,142 | ₩149,931 | ₩149,009 | ₩149,597 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,247 | ₩149,156 | ₩148,247 | ₩148,995 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,617 | ₩147,940 | ₩146,577 | ₩147,659 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,407 | ₩148,407 | ₩146,162 | ₩146,643 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,207 | ₩149,182 | ₩147,205 | ₩148,180 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,454 | ₩148,073 | ₩145,334 | ₩147,525 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,788 | ₩146,737 | ₩145,614 | ₩146,376 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,247 | ₩148,447 | ₩144,893 | ₩144,960 | -2.22% | 11.6만 |
|---|