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 | ₩176,239 | ₩177,161 | ₩176,239 | ₩176,880 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,982 | ₩176,466 | ₩174,969 | ₩176,306 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,103 | ₩175,664 | ₩174,902 | ₩175,236 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,956 | ₩175,718 | ₩174,942 | ₩175,557 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,419 | ₩174,849 | ₩172,951 | ₩174,568 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,445 | ₩173,699 | ₩172,764 | ₩173,472 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,202 | ₩172,924 | ₩171,280 | ₩172,643 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,646 | ₩173,646 | ₩171,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,989 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,232 | ₩173,298 | ₩172,443 | ₩173,285 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,247 | ₩174,488 | ₩173,485 | ₩173,633 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,953 | ₩175,116 | ₩173,472 | ₩174,956 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,461 | ₩174,755 | ₩173,780 | ₩173,860 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,664 | ₩175,691 | ₩174,448 | ₩174,675 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,827 | ₩177,134 | ₩175,624 | ₩175,798 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,225 | ₩176,947 | ₩175,718 | ₩176,426 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,613 | ₩176,787 | ₩175,865 | ₩175,971 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,642 | ₩177,642 | ₩176,666 | ₩177,161 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,190 | ₩178,217 | ₩175,544 | ₩176,439 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,631 | ₩178,631 | ₩177,722 | ₩178,070 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,805 | ₩179,313 | ₩178,444 | ₩178,965 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,738 | ₩178,979 | ₩178,204 | ₩178,618 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,442 | ₩177,963 | ₩177,121 | ₩177,134 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,551 | ₩178,578 | ₩177,642 | ₩177,642 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,487 | ₩179,647 | ₩178,698 | ₩178,738 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,516 | ₩181,037 | ₩180,182 | ₩180,275 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,529 | ₩181,612 | ₩180,222 | ₩181,411 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,912 | ₩180,195 | ₩178,912 | ₩179,834 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,377 | ₩179,286 | ₩178,083 | ₩178,431 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,939 | ₩179,553 | ₩178,417 | ₩178,471 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,460 | ₩179,981 | ₩179,086 | ₩179,313 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,166 | ₩179,447 | ₩178,671 | ₩178,979 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,527 | ₩180,302 | ₩179,527 | ₩179,928 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,714 | ₩180,168 | ₩179,099 | ₩179,687 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩179,059 | ₩179,781 | ₩179,059 | ₩179,687 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,457 | ₩179,340 | ₩178,457 | ₩178,952 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,725 | ₩179,233 | ₩177,709 | ₩177,803 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,208 | ₩181,385 | ₩179,874 | ₩180,021 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,995 | ₩180,476 | ₩179,647 | ₩179,727 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,623 | ₩180,690 | ₩179,553 | ₩179,634 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,943 | ₩181,358 | ₩180,943 | ₩181,251 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,663 | ₩181,264 | ₩180,342 | ₩180,903 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,981 | ₩180,396 | ₩179,460 | ₩180,168 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,262 | ₩180,850 | ₩179,861 | ₩180,021 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,233 | ₩180,155 | ₩179,179 | ₩180,115 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,270 | ₩179,500 | ₩178,150 | ₩179,259 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,142 | ₩180,142 | ₩177,910 | ₩178,591 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,647 | ₩179,928 | ₩178,618 | ₩179,019 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,268 | ₩179,393 | ₩176,867 | ₩179,112 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,081 | ₩177,896 | ₩177,067 | ₩177,722 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,490 | ₩176,453 | ₩174,715 | ₩176,038 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,635 | ₩175,303 | ₩173,739 | ₩175,223 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩177,041 | ₩177,161 | ₩175,023 | ₩175,143 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,931 | ₩177,174 | ₩175,811 | ₩177,014 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,795 | ₩175,544 | ₩174,635 | ₩175,036 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,857 | ₩174,515 | ₩172,857 | ₩174,020 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,978 | ₩173,312 | ₩172,202 | ₩172,630 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,769 | ₩175,343 | ₩173,953 | ₩174,114 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,526 | ₩174,394 | ₩173,178 | ₩174,368 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,475 | ₩174,662 | ₩173,312 | ₩173,459 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,581 | ₩175,838 | ₩173,953 | ₩174,194 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,728 | ₩175,437 | ₩174,555 | ₩175,009 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,087 | ₩174,809 | ₩173,860 | ₩174,127 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,287 | ₩174,876 | ₩173,953 | ₩174,207 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,608 | ₩175,490 | ₩174,541 | ₩174,728 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,873 | ₩174,341 | ₩173,432 | ₩174,127 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,510 | ₩173,485 | ₩172,510 | ₩173,432 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,379 | ₩173,472 | ₩172,577 | ₩172,844 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,314 | ₩174,862 | ₩173,646 | ₩173,873 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,272 | ₩173,873 | ₩172,470 | ₩173,325 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,590 | ₩173,312 | ₩171,882 | ₩172,978 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,625 | ₩172,336 | ₩170,518 | ₩171,721 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,852 | ₩171,307 | ₩170,411 | ₩170,759 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,561 | ₩171,948 | ₩170,946 | ₩171,053 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,278 | ₩171,708 | ₩170,184 | ₩170,839 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,398 | ₩171,828 | ₩170,117 | ₩170,331 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,157 | ₩171,106 | ₩169,837 | ₩170,224 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,262 | ₩170,345 | ₩168,888 | ₩169,863 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,676 | ₩170,398 | ₩169,436 | ₩169,650 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,400 | ₩171,400 | ₩169,984 | ₩170,157 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,483 | ₩172,710 | ₩169,904 | ₩170,211 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,579 | ₩173,686 | ₩172,603 | ₩172,844 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,298 | ₩173,753 | ₩172,897 | ₩173,044 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,868 | ₩172,550 | ₩170,852 | ₩172,296 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,462 | ₩171,507 | ₩169,168 | ₩170,919 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,518 | ₩170,772 | ₩168,861 | ₩168,888 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,639 | ₩171,240 | ₩168,407 | ₩170,625 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,930 | ₩170,826 | ₩169,930 | ₩170,064 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,227 | ₩171,601 | ₩169,503 | ₩169,783 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,505 | ₩171,641 | ₩170,505 | ₩171,454 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,663 | ₩170,051 | ₩169,275 | ₩169,342 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩170,010 | ₩170,545 | ₩169,676 | ₩170,051 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,422 | ₩170,505 | ₩169,422 | ₩170,318 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,465 | ₩170,732 | ₩169,997 | ₩170,077 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,329 | ₩170,010 | ₩168,914 | ₩169,823 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,674 | ₩169,503 | ₩168,674 | ₩169,155 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,128 | ₩169,168 | ₩168,353 | ₩168,540 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,193 | ₩169,155 | ₩167,965 | ₩168,848 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,549 | ₩167,524 | ₩165,854 | ₩167,364 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,789 | ₩167,698 | ₩166,348 | ₩167,351 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,455 | ₩167,244 | ₩165,760 | ₩166,509 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,388 | ₩167,190 | ₩165,867 | ₩167,137 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,217 | ₩167,324 | ₩166,255 | ₩166,281 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,444 | ₩168,300 | ₩167,404 | ₩167,845 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,335 | ₩167,431 | ₩166,041 | ₩167,164 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,707 | ₩166,829 | ₩164,784 | ₩166,669 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,469 | ₩166,629 | ₩165,560 | ₩165,800 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,814 | ₩166,442 | ₩165,560 | ₩166,255 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,934 | ₩166,228 | ₩164,851 | ₩165,226 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,586 | ₩166,388 | ₩165,426 | ₩166,041 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,718 | ₩165,493 | ₩164,531 | ₩165,025 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,691 | ₩165,426 | ₩163,969 | ₩164,196 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩166,027 | ₩166,281 | ₩165,092 | ₩165,092 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,942 | ₩165,733 | ₩163,501 | ₩165,573 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩163,047 | ₩163,876 | ₩163,034 | ₩163,862 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,368 | ₩163,448 | ₩162,593 | ₩163,354 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,486 | ₩163,301 | ₩162,486 | ₩162,887 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,274 | ₩163,288 | ₩162,258 | ₩162,753 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,780 | ₩163,328 | ₩161,777 | ₩163,100 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,394 | ₩163,448 | ₩162,352 | ₩162,646 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,809 | ₩164,036 | ₩162,258 | ₩162,526 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,579 | ₩163,060 | ₩162,512 | ₩162,766 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,670 | ₩163,274 | ₩161,670 | ₩162,793 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,427 | ₩161,216 | ₩160,427 | ₩161,203 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,280 | ₩160,534 | ₩159,518 | ₩160,187 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,358 | ₩160,360 | ₩159,104 | ₩160,133 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,781 | ₩159,398 | ₩157,527 | ₩159,385 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,492 | ₩159,545 | ₩158,048 | ₩158,195 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,289 | ₩159,612 | ₩158,289 | ₩159,345 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,901 | ₩158,663 | ₩157,714 | ₩158,663 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,562 | ₩155,709 | ₩154,587 | ₩155,482 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,279 | ₩155,215 | ₩154,266 | ₩155,175 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,956 | ₩154,854 | ₩152,729 | ₩154,493 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,958 | ₩154,546 | ₩153,678 | ₩154,025 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,806 | ₩153,744 | ₩151,339 | ₩153,584 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,940 | ₩152,007 | ₩149,975 | ₩150,510 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,595 | ₩152,595 | ₩150,510 | ₩150,777 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,384 | ₩154,573 | ₩152,782 | ₩152,902 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,600 | ₩155,054 | ₩153,424 | ₩154,172 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩152,034 | ₩154,212 | ₩152,034 | ₩153,491 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,584 | ₩154,520 | ₩152,689 | ₩152,862 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,932 | ₩153,972 | ₩151,713 | ₩152,181 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,851 | ₩154,854 | ₩153,317 | ₩154,052 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,749 | ₩156,083 | ₩154,252 | ₩154,333 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,966 | ₩157,326 | ₩156,364 | ₩156,444 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,204 | ₩156,738 | ₩155,709 | ₩156,070 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,110 | ₩156,631 | ₩154,947 | ₩155,068 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,669 | ₩156,525 | ₩155,295 | ₩155,295 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,805 | ₩157,139 | ₩156,070 | ₩156,658 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,674 | ₩158,463 | ₩156,672 | ₩156,778 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,444 | ₩158,088 | ₩154,827 | ₩157,915 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,554 | ₩157,968 | ₩156,244 | ₩157,634 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,826 | ₩160,320 | ₩158,142 | ₩159,051 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,427 | ₩161,229 | ₩159,759 | ₩160,855 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,318 | ₩160,802 | ₩157,701 | ₩160,160 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,668 | ₩161,898 | ₩160,655 | ₩161,537 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,641 | ₩161,951 | ₩160,294 | ₩161,817 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,269 | ₩161,898 | ₩160,467 | ₩161,309 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,989 | ₩161,122 | ₩160,133 | ₩160,922 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,746 | ₩160,708 | ₩159,572 | ₩160,561 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,721 | ₩161,497 | ₩159,358 | ₩159,839 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,213 | ₩161,256 | ₩159,839 | ₩161,256 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,109 | ₩161,323 | ₩160,187 | ₩160,655 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,868 | ₩161,670 | ₩160,708 | ₩161,256 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,096 | ₩161,456 | ₩159,812 | ₩160,721 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,719 | ₩161,523 | ₩159,505 | ₩161,015 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩162,045 | ₩162,753 | ₩159,692 | ₩159,799 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,497 | ₩161,964 | ₩161,055 | ₩161,724 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,390 | ₩161,884 | ₩160,895 | ₩160,922 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,243 | ₩161,724 | ₩160,588 | ₩161,376 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,412 | ₩161,750 | ₩159,412 | ₩161,456 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,264 | ₩160,000 | ₩158,837 | ₩159,198 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,665 | ₩160,481 | ₩159,371 | ₩159,812 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,757 | ₩159,919 | ₩158,275 | ₩159,505 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,233 | ₩158,970 | ₩157,233 | ₩158,864 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,979 | ₩157,727 | ₩156,177 | ₩157,634 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,540 | ₩158,182 | ₩156,351 | ₩157,407 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,912 | ₩157,233 | ₩156,284 | ₩156,792 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,179 | ₩157,220 | ₩156,498 | ₩156,899 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,262 | ₩158,596 | ₩158,102 | ₩158,329 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,928 | ₩158,195 | ₩157,433 | ₩157,941 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,169 | ₩158,743 | ₩157,901 | ₩158,195 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,324 | ₩158,155 | ₩156,271 | ₩157,607 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,378 | ₩157,126 | ₩155,469 | ₩155,683 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,409 | ₩158,717 | ₩157,741 | ₩157,915 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,222 | ₩158,917 | ₩157,928 | ₩158,623 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,433 | ₩158,021 | ₩157,286 | ₩157,915 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,182 | ₩158,382 | ₩157,166 | ₩157,567 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,233 | ₩157,981 | ₩156,885 | ₩157,928 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,340 | ₩157,968 | ₩157,046 | ₩157,794 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,442 | ₩157,380 | ₩155,442 | ₩157,113 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,193 | ₩157,193 | ₩155,442 | ₩155,482 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,776 | ₩157,246 | ₩155,776 | ₩156,966 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,546 | ₩156,297 | ₩154,413 | ₩155,843 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,450 | ₩154,306 | ₩152,769 | ₩154,132 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,159 | ₩154,159 | ₩153,036 | ₩153,036 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,145 | ₩154,373 | ₩154,039 | ₩154,159 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,212 | ₩154,506 | ₩153,878 | ₩154,186 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,306 | ₩154,506 | ₩154,012 | ₩154,440 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,638 | ₩154,533 | ₩153,638 | ₩154,239 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,437 | ₩153,785 | ₩153,357 | ₩153,638 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,076 | ₩153,651 | ₩153,076 | ₩153,571 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,889 | ₩153,731 | ₩152,862 | ₩153,370 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,250 | ₩153,878 | ₩152,501 | ₩152,822 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,504 | ₩153,638 | ₩152,555 | ₩152,649 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,600 | ₩154,680 | ₩152,729 | ₩153,223 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,175 | ₩155,175 | ₩154,065 | ₩154,627 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,322 | ₩155,509 | ₩154,132 | ₩154,493 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,638 | ₩155,121 | ₩153,638 | ₩155,068 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,127 | ₩153,958 | ₩151,967 | ₩153,651 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,087 | ₩152,742 | ₩151,900 | ₩151,900 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,796 | ₩152,796 | ₩151,700 | ₩151,994 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,782 | ₩153,437 | ₩152,582 | ₩152,769 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,729 | ₩152,996 | ₩152,101 | ₩152,675 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,248 | ₩152,943 | ₩152,194 | ₩152,755 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,582 | ₩152,582 | ₩151,619 | ₩152,101 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,515 | ₩153,237 | ₩152,101 | ₩152,207 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,622 | ₩153,344 | ₩152,461 | ₩153,263 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,619 | ₩152,849 | ₩151,619 | ₩152,314 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,615 | ₩151,472 | ₩149,615 | ₩151,325 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩149,026 | ₩149,601 | ₩148,412 | ₩149,307 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,741 | ₩149,160 | ₩146,661 | ₩148,438 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩149,000 | ₩149,508 | ₩146,033 | ₩146,166 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,743 | ₩148,144 | ₩146,834 | ₩147,342 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,837 | ₩148,666 | ₩147,142 | ₩147,864 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,561 | ₩150,002 | ₩147,850 | ₩148,372 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,454 | ₩150,483 | ₩149,080 | ₩149,655 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,339 | ₩151,726 | ₩150,029 | ₩150,176 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,446 | ₩152,234 | ₩151,446 | ₩151,753 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,283 | ₩151,539 | ₩150,283 | ₩151,245 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,842 | ₩150,363 | ₩149,026 | ₩150,082 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,612 | ₩149,708 | ₩148,064 | ₩149,695 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,200 | ₩149,788 | ₩148,465 | ₩148,813 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,679 | ₩150,082 | ₩148,679 | ₩149,521 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,265 | ₩149,320 | ₩148,265 | ₩148,906 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,641 | ₩149,641 | ₩148,144 | ₩149,534 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,374 | ₩149,882 | ₩148,679 | ₩149,401 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,454 | ₩150,590 | ₩148,920 | ₩148,920 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,844 | ₩151,045 | ₩149,762 | ₩150,122 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,499 | ₩151,726 | ₩150,751 | ₩150,817 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,232 | ₩151,512 | ₩150,858 | ₩151,486 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,403 | ₩150,884 | ₩150,403 | ₩150,510 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,147 | ₩149,748 | ₩148,879 | ₩149,508 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,748 | ₩149,748 | ₩148,465 | ₩149,053 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,173 | ₩149,962 | ₩149,040 | ₩149,628 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,278 | ₩149,187 | ₩148,278 | ₩149,026 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,647 | ₩147,971 | ₩146,607 | ₩147,690 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,438 | ₩148,438 | ₩146,193 | ₩146,674 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,238 | ₩149,214 | ₩147,235 | ₩148,211 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,485 | ₩148,104 | ₩145,364 | ₩147,556 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,819 | ₩146,768 | ₩145,645 | ₩146,407 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,278 | ₩148,478 | ₩144,923 | ₩144,990 | -2.22% | 11.6만 |
|---|