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 | ₩176,092 | ₩177,014 | ₩176,092 | ₩176,733 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,837 | ₩176,319 | ₩174,824 | ₩176,159 | +0.76% | 32.5만 |
| 2026.10.07 | ₩174,957 | ₩175,518 | ₩174,757 | ₩175,091 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,810 | ₩175,572 | ₩174,797 | ₩175,411 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,275 | ₩174,704 | ₩172,807 | ₩174,423 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,301 | ₩173,555 | ₩172,620 | ₩173,328 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,059 | ₩172,781 | ₩171,138 | ₩172,500 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,502 | ₩173,502 | ₩171,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,846 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,088 | ₩173,154 | ₩172,300 | ₩173,141 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,103 | ₩174,343 | ₩173,341 | ₩173,488 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,809 | ₩174,971 | ₩173,328 | ₩174,810 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,316 | ₩174,610 | ₩173,635 | ₩173,715 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,518 | ₩175,545 | ₩174,303 | ₩174,530 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,680 | ₩176,987 | ₩175,478 | ₩175,652 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,079 | ₩176,800 | ₩175,572 | ₩176,279 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,466 | ₩176,640 | ₩175,719 | ₩175,825 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,495 | ₩177,495 | ₩176,520 | ₩177,014 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,042 | ₩178,069 | ₩175,398 | ₩176,293 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,483 | ₩178,483 | ₩177,575 | ₩177,922 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,656 | ₩179,164 | ₩178,296 | ₩178,817 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,590 | ₩178,830 | ₩178,056 | ₩178,470 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,294 | ₩177,815 | ₩176,974 | ₩176,987 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,403 | ₩178,429 | ₩177,495 | ₩177,495 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,338 | ₩179,498 | ₩178,550 | ₩178,590 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,366 | ₩180,887 | ₩180,032 | ₩180,126 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,379 | ₩181,461 | ₩180,072 | ₩181,261 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,763 | ₩180,045 | ₩178,763 | ₩179,685 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,229 | ₩179,137 | ₩177,935 | ₩178,283 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,790 | ₩179,404 | ₩178,269 | ₩178,323 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,311 | ₩179,832 | ₩178,937 | ₩179,164 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,017 | ₩179,298 | ₩178,523 | ₩178,830 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,378 | ₩180,152 | ₩179,378 | ₩179,778 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,565 | ₩180,019 | ₩178,950 | ₩179,538 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩178,910 | ₩179,631 | ₩178,910 | ₩179,538 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,309 | ₩179,191 | ₩178,309 | ₩178,803 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,576 | ₩179,084 | ₩177,561 | ₩177,655 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,059 | ₩181,234 | ₩179,725 | ₩179,872 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,845 | ₩180,326 | ₩179,498 | ₩179,578 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,473 | ₩180,539 | ₩179,404 | ₩179,484 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,793 | ₩181,207 | ₩180,793 | ₩181,100 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,513 | ₩181,114 | ₩180,192 | ₩180,753 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,832 | ₩180,246 | ₩179,311 | ₩180,019 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,112 | ₩180,700 | ₩179,712 | ₩179,872 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,084 | ₩180,005 | ₩179,030 | ₩179,965 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,122 | ₩179,351 | ₩178,002 | ₩179,111 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩179,992 | ₩179,992 | ₩177,762 | ₩178,443 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,498 | ₩179,778 | ₩178,470 | ₩178,870 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,121 | ₩179,244 | ₩176,720 | ₩178,964 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩176,934 | ₩177,748 | ₩176,920 | ₩177,575 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,345 | ₩176,306 | ₩174,570 | ₩175,892 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,490 | ₩175,158 | ₩173,595 | ₩175,078 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩176,894 | ₩177,014 | ₩174,877 | ₩174,997 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,785 | ₩177,027 | ₩175,665 | ₩176,867 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,650 | ₩175,398 | ₩174,490 | ₩174,891 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,714 | ₩174,370 | ₩172,714 | ₩173,876 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,834 | ₩173,168 | ₩172,059 | ₩172,487 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,623 | ₩175,198 | ₩173,809 | ₩173,969 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,381 | ₩174,250 | ₩173,034 | ₩174,223 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,330 | ₩174,517 | ₩173,168 | ₩173,315 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,436 | ₩175,692 | ₩173,809 | ₩174,049 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,583 | ₩175,291 | ₩174,410 | ₩174,864 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩173,942 | ₩174,663 | ₩173,715 | ₩173,982 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,143 | ₩174,730 | ₩173,809 | ₩174,063 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,463 | ₩175,345 | ₩174,396 | ₩174,583 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,729 | ₩174,196 | ₩173,288 | ₩173,982 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,367 | ₩173,341 | ₩172,367 | ₩173,288 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,235 | ₩173,328 | ₩172,433 | ₩172,700 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,169 | ₩174,717 | ₩173,502 | ₩173,729 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,128 | ₩173,729 | ₩172,326 | ₩173,181 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,447 | ₩173,168 | ₩171,739 | ₩172,834 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,484 | ₩172,193 | ₩170,377 | ₩171,579 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,711 | ₩171,165 | ₩170,270 | ₩170,617 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,418 | ₩171,806 | ₩170,804 | ₩170,911 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,136 | ₩171,565 | ₩170,043 | ₩170,697 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,257 | ₩171,685 | ₩169,976 | ₩170,190 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,016 | ₩170,964 | ₩169,696 | ₩170,083 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,121 | ₩170,203 | ₩168,747 | ₩169,722 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,535 | ₩170,257 | ₩169,295 | ₩169,509 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,258 | ₩171,258 | ₩169,843 | ₩170,016 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,340 | ₩172,567 | ₩169,762 | ₩170,070 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,435 | ₩173,542 | ₩172,460 | ₩172,700 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,154 | ₩173,609 | ₩172,754 | ₩172,901 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,726 | ₩172,407 | ₩170,711 | ₩172,153 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,322 | ₩171,365 | ₩169,028 | ₩170,777 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,377 | ₩170,630 | ₩168,721 | ₩168,747 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,497 | ₩171,098 | ₩168,267 | ₩170,484 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,789 | ₩170,684 | ₩169,789 | ₩169,923 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,085 | ₩171,458 | ₩169,362 | ₩169,642 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,363 | ₩171,498 | ₩170,363 | ₩171,312 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,522 | ₩169,909 | ₩169,135 | ₩169,202 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩169,869 | ₩170,403 | ₩169,535 | ₩169,909 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,282 | ₩170,363 | ₩169,282 | ₩170,176 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,323 | ₩170,590 | ₩169,856 | ₩169,936 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,188 | ₩169,869 | ₩168,774 | ₩169,682 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,534 | ₩169,362 | ₩168,534 | ₩169,015 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩168,988 | ₩169,028 | ₩168,213 | ₩168,400 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,053 | ₩169,015 | ₩167,826 | ₩168,707 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,410 | ₩167,385 | ₩165,716 | ₩167,225 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,651 | ₩167,559 | ₩166,210 | ₩167,212 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,317 | ₩167,105 | ₩165,623 | ₩166,370 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,250 | ₩167,051 | ₩165,729 | ₩166,998 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,078 | ₩167,185 | ₩166,117 | ₩166,143 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,305 | ₩168,160 | ₩167,265 | ₩167,706 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,197 | ₩167,292 | ₩165,903 | ₩167,025 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,569 | ₩166,691 | ₩164,648 | ₩166,531 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,330 | ₩166,491 | ₩165,422 | ₩165,663 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,676 | ₩166,304 | ₩165,422 | ₩166,117 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,796 | ₩166,090 | ₩164,714 | ₩165,088 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,449 | ₩166,250 | ₩165,289 | ₩165,903 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,581 | ₩165,355 | ₩164,394 | ₩164,888 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,554 | ₩165,289 | ₩163,833 | ₩164,060 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩165,890 | ₩166,143 | ₩164,955 | ₩164,955 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,806 | ₩165,596 | ₩163,366 | ₩165,436 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩162,912 | ₩163,740 | ₩162,898 | ₩163,726 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,232 | ₩163,312 | ₩162,457 | ₩163,219 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,351 | ₩163,165 | ₩162,351 | ₩162,751 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,139 | ₩163,152 | ₩162,124 | ₩162,618 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,644 | ₩163,192 | ₩161,643 | ₩162,965 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,259 | ₩163,312 | ₩162,217 | ₩162,511 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,673 | ₩163,900 | ₩162,124 | ₩162,391 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,444 | ₩162,925 | ₩162,377 | ₩162,631 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,536 | ₩163,139 | ₩161,536 | ₩162,658 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,294 | ₩161,082 | ₩160,294 | ₩161,069 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,147 | ₩160,401 | ₩159,386 | ₩160,054 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,226 | ₩160,227 | ₩158,972 | ₩160,000 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,650 | ₩159,266 | ₩157,396 | ₩159,252 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,359 | ₩159,413 | ₩157,917 | ₩158,064 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,157 | ₩159,479 | ₩158,157 | ₩159,212 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,770 | ₩158,531 | ₩157,583 | ₩158,531 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,433 | ₩155,580 | ₩154,458 | ₩155,353 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,151 | ₩155,086 | ₩154,138 | ₩155,046 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,829 | ₩154,725 | ₩152,602 | ₩154,365 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,830 | ₩154,418 | ₩153,550 | ₩153,897 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,680 | ₩153,617 | ₩151,213 | ₩153,457 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,814 | ₩151,881 | ₩149,851 | ₩150,385 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,468 | ₩152,468 | ₩150,385 | ₩150,652 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,256 | ₩154,445 | ₩152,655 | ₩152,775 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,471 | ₩154,926 | ₩153,296 | ₩154,044 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩151,907 | ₩154,084 | ₩151,907 | ₩153,363 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,457 | ₩154,391 | ₩152,562 | ₩152,735 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,804 | ₩153,844 | ₩151,587 | ₩152,054 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,724 | ₩154,725 | ₩153,189 | ₩153,924 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,620 | ₩155,954 | ₩154,124 | ₩154,204 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,835 | ₩157,196 | ₩156,234 | ₩156,314 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,074 | ₩156,608 | ₩155,580 | ₩155,940 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩155,981 | ₩156,501 | ₩154,819 | ₩154,939 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,540 | ₩156,395 | ₩155,166 | ₩155,166 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,675 | ₩157,009 | ₩155,940 | ₩156,528 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,543 | ₩158,331 | ₩156,541 | ₩156,648 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,314 | ₩157,957 | ₩154,699 | ₩157,783 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,423 | ₩157,837 | ₩156,114 | ₩157,503 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,693 | ₩160,187 | ₩158,010 | ₩158,919 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,294 | ₩161,095 | ₩159,626 | ₩160,721 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,186 | ₩160,668 | ₩157,570 | ₩160,027 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,534 | ₩161,763 | ₩160,521 | ₩161,402 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,508 | ₩161,816 | ₩160,161 | ₩161,683 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,135 | ₩161,763 | ₩160,334 | ₩161,175 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,855 | ₩160,989 | ₩160,000 | ₩160,788 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,613 | ₩160,575 | ₩159,439 | ₩160,428 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,588 | ₩161,362 | ₩159,226 | ₩159,706 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,080 | ₩161,122 | ₩159,706 | ₩161,122 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩160,975 | ₩161,189 | ₩160,054 | ₩160,521 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,735 | ₩161,536 | ₩160,575 | ₩161,122 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩160,962 | ₩161,322 | ₩159,680 | ₩160,588 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,586 | ₩161,389 | ₩159,373 | ₩160,882 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩161,910 | ₩162,618 | ₩159,560 | ₩159,666 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,362 | ₩161,830 | ₩160,922 | ₩161,589 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,256 | ₩161,750 | ₩160,761 | ₩160,788 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,109 | ₩161,589 | ₩160,454 | ₩161,242 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,279 | ₩161,616 | ₩159,279 | ₩161,322 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,132 | ₩159,867 | ₩158,705 | ₩159,065 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,533 | ₩160,347 | ₩159,239 | ₩159,680 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,625 | ₩159,787 | ₩158,144 | ₩159,373 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,102 | ₩158,838 | ₩157,102 | ₩158,732 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,849 | ₩157,596 | ₩156,047 | ₩157,503 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,409 | ₩158,051 | ₩156,221 | ₩157,276 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,782 | ₩157,102 | ₩156,154 | ₩156,662 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,049 | ₩157,089 | ₩156,368 | ₩156,768 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,131 | ₩158,465 | ₩157,970 | ₩158,197 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,797 | ₩158,064 | ₩157,303 | ₩157,810 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,037 | ₩158,611 | ₩157,770 | ₩158,064 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,194 | ₩158,024 | ₩156,141 | ₩157,476 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,248 | ₩156,995 | ₩155,340 | ₩155,553 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,278 | ₩158,585 | ₩157,610 | ₩157,783 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,091 | ₩158,785 | ₩157,797 | ₩158,491 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,303 | ₩157,890 | ₩157,156 | ₩157,783 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,051 | ₩158,251 | ₩157,036 | ₩157,436 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,102 | ₩157,850 | ₩156,755 | ₩157,797 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,209 | ₩157,837 | ₩156,915 | ₩157,663 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,313 | ₩157,249 | ₩155,313 | ₩156,982 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,062 | ₩157,062 | ₩155,313 | ₩155,353 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,647 | ₩157,116 | ₩155,647 | ₩156,835 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,418 | ₩156,168 | ₩154,285 | ₩155,713 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,323 | ₩154,178 | ₩152,642 | ₩154,004 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,031 | ₩154,031 | ₩152,909 | ₩152,909 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,017 | ₩154,244 | ₩153,911 | ₩154,031 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,084 | ₩154,378 | ₩153,750 | ₩154,058 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,178 | ₩154,378 | ₩153,884 | ₩154,311 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,510 | ₩154,405 | ₩153,510 | ₩154,111 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,310 | ₩153,657 | ₩153,230 | ₩153,510 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩152,949 | ₩153,523 | ₩152,949 | ₩153,443 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,762 | ₩153,603 | ₩152,735 | ₩153,243 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,123 | ₩153,750 | ₩152,375 | ₩152,695 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,376 | ₩153,510 | ₩152,428 | ₩152,522 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,471 | ₩154,552 | ₩152,602 | ₩153,096 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,046 | ₩155,046 | ₩153,937 | ₩154,498 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,193 | ₩155,380 | ₩154,004 | ₩154,365 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,510 | ₩154,992 | ₩153,510 | ₩154,939 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,001 | ₩153,830 | ₩151,841 | ₩153,523 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩151,961 | ₩152,615 | ₩151,774 | ₩151,774 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,669 | ₩152,669 | ₩151,574 | ₩151,867 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,655 | ₩153,310 | ₩152,455 | ₩152,642 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,602 | ₩152,869 | ₩151,974 | ₩152,548 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,121 | ₩152,816 | ₩152,068 | ₩152,629 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,455 | ₩152,455 | ₩151,493 | ₩151,974 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,388 | ₩153,109 | ₩151,974 | ₩152,081 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,495 | ₩153,216 | ₩152,335 | ₩153,136 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,493 | ₩152,722 | ₩151,493 | ₩152,188 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,490 | ₩151,347 | ₩149,490 | ₩151,200 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩148,903 | ₩149,477 | ₩148,288 | ₩149,183 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,619 | ₩149,036 | ₩146,539 | ₩148,315 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩148,876 | ₩149,383 | ₩145,911 | ₩146,045 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,621 | ₩148,021 | ₩146,713 | ₩147,220 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,714 | ₩148,542 | ₩147,020 | ₩147,741 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,437 | ₩149,878 | ₩147,727 | ₩148,248 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,330 | ₩150,358 | ₩148,956 | ₩149,530 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,213 | ₩151,600 | ₩149,904 | ₩150,051 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,320 | ₩152,108 | ₩151,320 | ₩151,627 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,158 | ₩151,413 | ₩150,158 | ₩151,120 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,717 | ₩150,238 | ₩148,903 | ₩149,958 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,489 | ₩149,584 | ₩147,941 | ₩149,570 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,076 | ₩149,664 | ₩148,342 | ₩148,689 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,555 | ₩149,958 | ₩148,555 | ₩149,397 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,141 | ₩149,196 | ₩148,141 | ₩148,782 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,517 | ₩149,517 | ₩148,021 | ₩149,410 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,250 | ₩149,757 | ₩148,555 | ₩149,277 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,330 | ₩150,465 | ₩148,796 | ₩148,796 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,719 | ₩150,919 | ₩149,637 | ₩149,998 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,373 | ₩151,600 | ₩150,625 | ₩150,692 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,106 | ₩151,387 | ₩150,732 | ₩151,360 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,278 | ₩150,759 | ₩150,278 | ₩150,385 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,023 | ₩149,624 | ₩148,756 | ₩149,383 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,624 | ₩149,624 | ₩148,342 | ₩148,929 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,050 | ₩149,837 | ₩148,916 | ₩149,504 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,155 | ₩149,063 | ₩148,155 | ₩148,903 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,526 | ₩147,848 | ₩146,486 | ₩147,567 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,315 | ₩148,315 | ₩146,072 | ₩146,552 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,115 | ₩149,090 | ₩147,113 | ₩148,088 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,364 | ₩147,981 | ₩145,244 | ₩147,434 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,698 | ₩146,646 | ₩145,524 | ₩146,285 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,155 | ₩148,355 | ₩144,803 | ₩144,870 | -2.22% | 11.6만 |
|---|