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 | ₩175,978 | ₩176,899 | ₩175,978 | ₩176,618 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,723 | ₩176,205 | ₩174,710 | ₩176,044 | +0.76% | 32.5만 |
| 2026.10.07 | ₩174,843 | ₩175,404 | ₩174,643 | ₩174,977 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,697 | ₩175,457 | ₩174,683 | ₩175,297 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,162 | ₩174,590 | ₩172,695 | ₩174,309 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,188 | ₩173,442 | ₩172,508 | ₩173,215 | +0.02% | 30.6만 |
| 2026.10.01 | ₩171,947 | ₩172,668 | ₩171,026 | ₩172,388 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,389 | ₩173,389 | ₩171,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,734 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩172,975 | ₩173,042 | ₩172,188 | ₩173,028 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩173,989 | ₩174,229 | ₩173,228 | ₩173,375 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,696 | ₩174,857 | ₩173,215 | ₩174,697 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,203 | ₩174,496 | ₩173,522 | ₩173,602 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,404 | ₩175,431 | ₩174,189 | ₩174,416 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,565 | ₩176,872 | ₩175,364 | ₩175,537 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩175,964 | ₩176,685 | ₩175,457 | ₩176,165 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,351 | ₩176,525 | ₩175,604 | ₩175,711 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,379 | ₩177,379 | ₩176,405 | ₩176,899 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩177,926 | ₩177,953 | ₩175,284 | ₩176,178 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,367 | ₩178,367 | ₩177,459 | ₩177,806 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,540 | ₩179,047 | ₩178,180 | ₩178,700 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,473 | ₩178,714 | ₩177,940 | ₩178,353 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,179 | ₩177,699 | ₩176,859 | ₩176,872 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,287 | ₩178,313 | ₩177,379 | ₩177,379 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,221 | ₩179,381 | ₩178,433 | ₩178,473 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,248 | ₩180,769 | ₩179,915 | ₩180,008 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,262 | ₩181,343 | ₩179,955 | ₩181,143 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,647 | ₩179,928 | ₩178,647 | ₩179,568 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,113 | ₩179,021 | ₩177,819 | ₩178,166 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,674 | ₩179,287 | ₩178,153 | ₩178,206 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,194 | ₩179,715 | ₩178,820 | ₩179,047 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩178,900 | ₩179,181 | ₩178,407 | ₩178,714 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,261 | ₩180,035 | ₩179,261 | ₩179,661 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,448 | ₩179,901 | ₩178,834 | ₩179,421 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩178,794 | ₩179,514 | ₩178,794 | ₩179,421 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,193 | ₩179,074 | ₩178,193 | ₩178,687 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,460 | ₩178,967 | ₩177,446 | ₩177,539 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩179,941 | ₩181,116 | ₩179,608 | ₩179,755 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,728 | ₩180,208 | ₩179,381 | ₩179,461 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,355 | ₩180,422 | ₩179,287 | ₩179,368 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,675 | ₩181,089 | ₩180,675 | ₩180,982 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,395 | ₩180,996 | ₩180,075 | ₩180,635 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,715 | ₩180,128 | ₩179,194 | ₩179,901 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩179,995 | ₩180,582 | ₩179,594 | ₩179,755 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩178,967 | ₩179,888 | ₩178,914 | ₩179,848 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,006 | ₩179,234 | ₩177,886 | ₩178,994 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩179,875 | ₩179,875 | ₩177,646 | ₩178,327 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,381 | ₩179,661 | ₩178,353 | ₩178,754 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,005 | ₩179,127 | ₩176,605 | ₩178,847 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩176,819 | ₩177,633 | ₩176,805 | ₩177,459 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,230 | ₩176,191 | ₩174,456 | ₩175,778 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,376 | ₩175,044 | ₩173,482 | ₩174,963 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩176,778 | ₩176,899 | ₩174,763 | ₩174,883 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,671 | ₩176,912 | ₩175,551 | ₩176,752 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,536 | ₩175,284 | ₩174,376 | ₩174,777 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,601 | ₩174,256 | ₩172,601 | ₩173,762 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,721 | ₩173,055 | ₩171,947 | ₩172,374 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,510 | ₩175,084 | ₩173,696 | ₩173,856 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,269 | ₩174,136 | ₩172,922 | ₩174,109 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,216 | ₩174,403 | ₩173,055 | ₩173,202 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,323 | ₩175,577 | ₩173,696 | ₩173,936 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,470 | ₩175,177 | ₩174,296 | ₩174,750 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩173,829 | ₩174,550 | ₩173,602 | ₩173,869 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,029 | ₩174,616 | ₩173,696 | ₩173,949 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,350 | ₩175,230 | ₩174,283 | ₩174,470 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,616 | ₩174,083 | ₩173,175 | ₩173,869 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,254 | ₩173,228 | ₩172,254 | ₩173,175 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,122 | ₩173,215 | ₩172,321 | ₩172,588 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,056 | ₩174,603 | ₩173,389 | ₩173,616 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,015 | ₩173,616 | ₩172,214 | ₩173,068 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,334 | ₩173,055 | ₩171,627 | ₩172,721 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,372 | ₩172,081 | ₩170,266 | ₩171,467 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,599 | ₩171,053 | ₩170,159 | ₩170,506 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,307 | ₩171,694 | ₩170,693 | ₩170,800 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,025 | ₩171,453 | ₩169,932 | ₩170,586 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,146 | ₩171,574 | ₩169,865 | ₩170,079 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩169,905 | ₩170,853 | ₩169,585 | ₩169,972 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,011 | ₩170,092 | ₩168,638 | ₩169,612 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,425 | ₩170,146 | ₩169,185 | ₩169,398 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,147 | ₩171,147 | ₩169,732 | ₩169,905 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,228 | ₩172,454 | ₩169,652 | ₩169,959 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,322 | ₩173,429 | ₩172,348 | ₩172,588 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,042 | ₩173,495 | ₩172,641 | ₩172,788 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,614 | ₩172,294 | ₩170,599 | ₩172,041 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,211 | ₩171,253 | ₩168,918 | ₩170,666 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,266 | ₩170,519 | ₩168,611 | ₩168,638 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,386 | ₩170,986 | ₩168,157 | ₩170,372 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,679 | ₩170,573 | ₩169,679 | ₩169,812 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩170,973 | ₩171,347 | ₩169,251 | ₩169,532 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,252 | ₩171,387 | ₩170,252 | ₩171,200 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,412 | ₩169,799 | ₩169,025 | ₩169,091 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩169,759 | ₩170,292 | ₩169,425 | ₩169,799 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,171 | ₩170,252 | ₩169,171 | ₩170,066 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,212 | ₩170,479 | ₩169,745 | ₩169,825 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,078 | ₩169,759 | ₩168,664 | ₩169,572 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,424 | ₩169,251 | ₩168,424 | ₩168,904 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩168,878 | ₩168,918 | ₩168,104 | ₩168,291 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩167,944 | ₩168,904 | ₩167,717 | ₩168,597 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,302 | ₩167,276 | ₩165,608 | ₩167,116 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,542 | ₩167,450 | ₩166,102 | ₩167,103 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,209 | ₩166,996 | ₩165,515 | ₩166,262 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,142 | ₩166,943 | ₩165,621 | ₩166,889 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩166,969 | ₩167,076 | ₩166,008 | ₩166,035 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,196 | ₩168,050 | ₩167,156 | ₩167,597 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,088 | ₩167,183 | ₩165,795 | ₩166,916 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,461 | ₩166,582 | ₩164,540 | ₩166,422 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,222 | ₩166,382 | ₩165,314 | ₩165,555 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,568 | ₩166,195 | ₩165,314 | ₩166,008 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,688 | ₩165,982 | ₩164,607 | ₩164,981 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,341 | ₩166,142 | ₩165,181 | ₩165,795 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,474 | ₩165,248 | ₩164,287 | ₩164,781 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,447 | ₩165,181 | ₩163,726 | ₩163,953 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩165,782 | ₩166,035 | ₩164,847 | ₩164,847 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,700 | ₩165,488 | ₩163,259 | ₩165,328 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩162,805 | ₩163,633 | ₩162,792 | ₩163,620 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,126 | ₩163,206 | ₩162,352 | ₩163,112 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,245 | ₩163,059 | ₩162,245 | ₩162,645 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,032 | ₩163,046 | ₩162,018 | ₩162,512 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,538 | ₩163,086 | ₩161,538 | ₩162,859 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,152 | ₩163,206 | ₩162,111 | ₩162,405 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,566 | ₩163,793 | ₩162,018 | ₩162,285 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,338 | ₩162,819 | ₩162,272 | ₩162,525 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,431 | ₩163,032 | ₩161,431 | ₩162,552 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,190 | ₩160,977 | ₩160,190 | ₩160,964 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,043 | ₩160,296 | ₩159,282 | ₩159,949 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,122 | ₩160,123 | ₩158,868 | ₩159,896 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,547 | ₩159,162 | ₩157,294 | ₩159,149 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,255 | ₩159,309 | ₩157,814 | ₩157,961 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,054 | ₩159,376 | ₩158,054 | ₩159,109 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,667 | ₩158,428 | ₩157,480 | ₩158,428 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,332 | ₩155,479 | ₩154,358 | ₩155,252 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,051 | ₩154,985 | ₩154,037 | ₩154,945 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,729 | ₩154,624 | ₩152,502 | ₩154,264 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,730 | ₩154,317 | ₩153,450 | ₩153,797 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,582 | ₩153,517 | ₩151,114 | ₩153,357 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,715 | ₩151,782 | ₩149,753 | ₩150,287 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,369 | ₩152,369 | ₩150,287 | ₩150,554 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,156 | ₩154,344 | ₩152,556 | ₩152,676 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,371 | ₩154,825 | ₩153,196 | ₩153,944 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩151,808 | ₩153,984 | ₩151,808 | ₩153,263 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,357 | ₩154,291 | ₩152,462 | ₩152,636 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,704 | ₩153,744 | ₩151,488 | ₩151,955 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,624 | ₩154,624 | ₩153,090 | ₩153,824 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,519 | ₩155,852 | ₩154,024 | ₩154,104 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,733 | ₩157,093 | ₩156,133 | ₩156,213 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩155,972 | ₩156,506 | ₩155,479 | ₩155,839 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩155,879 | ₩156,399 | ₩154,718 | ₩154,838 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,439 | ₩156,293 | ₩155,065 | ₩155,065 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,573 | ₩156,907 | ₩155,839 | ₩156,426 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,440 | ₩158,228 | ₩156,439 | ₩156,546 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,213 | ₩157,854 | ₩154,598 | ₩157,681 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,320 | ₩157,734 | ₩156,012 | ₩157,400 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,589 | ₩160,083 | ₩157,908 | ₩158,815 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,190 | ₩160,990 | ₩159,522 | ₩160,617 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,082 | ₩160,563 | ₩157,467 | ₩159,923 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,430 | ₩161,658 | ₩160,417 | ₩161,297 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,403 | ₩161,711 | ₩160,056 | ₩161,578 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,030 | ₩161,658 | ₩160,230 | ₩161,070 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,750 | ₩160,884 | ₩159,896 | ₩160,683 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,509 | ₩160,470 | ₩159,336 | ₩160,323 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,483 | ₩161,257 | ₩159,122 | ₩159,602 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩159,976 | ₩161,017 | ₩159,602 | ₩161,017 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩160,870 | ₩161,084 | ₩159,949 | ₩160,417 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,630 | ₩161,431 | ₩160,470 | ₩161,017 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩160,857 | ₩161,217 | ₩159,576 | ₩160,483 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,482 | ₩161,284 | ₩159,269 | ₩160,777 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩161,804 | ₩162,512 | ₩159,456 | ₩159,562 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,257 | ₩161,724 | ₩160,817 | ₩161,484 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,151 | ₩161,644 | ₩160,657 | ₩160,683 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,004 | ₩161,484 | ₩160,350 | ₩161,137 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,175 | ₩161,511 | ₩159,175 | ₩161,217 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,029 | ₩159,763 | ₩158,601 | ₩158,962 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,429 | ₩160,243 | ₩159,135 | ₩159,576 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,521 | ₩159,682 | ₩158,041 | ₩159,269 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,000 | ₩158,735 | ₩157,000 | ₩158,628 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,746 | ₩157,494 | ₩155,946 | ₩157,400 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,307 | ₩157,948 | ₩156,119 | ₩157,173 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,680 | ₩157,000 | ₩156,052 | ₩156,560 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩156,947 | ₩156,987 | ₩156,266 | ₩156,666 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,028 | ₩158,361 | ₩157,867 | ₩158,094 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,694 | ₩157,961 | ₩157,200 | ₩157,707 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩157,934 | ₩158,508 | ₩157,667 | ₩157,961 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,092 | ₩157,921 | ₩156,039 | ₩157,374 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,146 | ₩156,893 | ₩155,238 | ₩155,452 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,174 | ₩158,481 | ₩157,507 | ₩157,681 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩157,988 | ₩158,682 | ₩157,694 | ₩158,388 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,200 | ₩157,787 | ₩157,053 | ₩157,681 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩157,948 | ₩158,148 | ₩156,933 | ₩157,334 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,000 | ₩157,747 | ₩156,653 | ₩157,694 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,107 | ₩157,734 | ₩156,813 | ₩157,561 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,212 | ₩157,147 | ₩155,212 | ₩156,880 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩156,960 | ₩156,960 | ₩155,212 | ₩155,252 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,545 | ₩157,013 | ₩155,545 | ₩156,733 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,317 | ₩156,066 | ₩154,184 | ₩155,612 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,223 | ₩154,077 | ₩152,542 | ₩153,904 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩153,930 | ₩153,930 | ₩152,809 | ₩152,809 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩153,917 | ₩154,144 | ₩153,810 | ₩153,930 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩153,984 | ₩154,277 | ₩153,650 | ₩153,957 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,077 | ₩154,277 | ₩153,784 | ₩154,211 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,410 | ₩154,304 | ₩153,410 | ₩154,011 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,210 | ₩153,557 | ₩153,130 | ₩153,410 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩152,849 | ₩153,423 | ₩152,849 | ₩153,343 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,663 | ₩153,503 | ₩152,636 | ₩153,143 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,023 | ₩153,650 | ₩152,276 | ₩152,596 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,277 | ₩153,410 | ₩152,329 | ₩152,422 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,371 | ₩154,451 | ₩152,502 | ₩152,996 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩154,945 | ₩154,945 | ₩153,837 | ₩154,398 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,092 | ₩155,278 | ₩153,904 | ₩154,264 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,410 | ₩154,891 | ₩153,410 | ₩154,838 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩151,902 | ₩153,730 | ₩151,742 | ₩153,423 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩151,862 | ₩152,516 | ₩151,675 | ₩151,675 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,569 | ₩152,569 | ₩151,475 | ₩151,768 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,556 | ₩153,210 | ₩152,356 | ₩152,542 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,502 | ₩152,769 | ₩151,875 | ₩152,449 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,022 | ₩152,716 | ₩151,969 | ₩152,529 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,356 | ₩152,356 | ₩151,395 | ₩151,875 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,289 | ₩153,010 | ₩151,875 | ₩151,982 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,396 | ₩153,116 | ₩152,236 | ₩153,036 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,395 | ₩152,623 | ₩151,395 | ₩152,089 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,393 | ₩151,248 | ₩149,393 | ₩151,101 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩148,806 | ₩149,380 | ₩148,192 | ₩149,086 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,524 | ₩148,939 | ₩146,443 | ₩148,218 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩148,779 | ₩149,286 | ₩145,816 | ₩145,950 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,524 | ₩147,925 | ₩146,617 | ₩147,124 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,618 | ₩148,445 | ₩146,924 | ₩147,645 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,340 | ₩149,780 | ₩147,631 | ₩148,152 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,233 | ₩150,260 | ₩148,859 | ₩149,433 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,114 | ₩151,502 | ₩149,807 | ₩149,953 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,221 | ₩152,009 | ₩151,221 | ₩151,528 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,060 | ₩151,315 | ₩150,060 | ₩151,021 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,620 | ₩150,140 | ₩148,806 | ₩149,860 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,392 | ₩149,486 | ₩147,845 | ₩149,473 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩148,979 | ₩149,566 | ₩148,245 | ₩148,592 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,459 | ₩149,860 | ₩148,459 | ₩149,299 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,045 | ₩149,099 | ₩148,045 | ₩148,686 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,420 | ₩149,420 | ₩147,925 | ₩149,313 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,153 | ₩149,660 | ₩148,459 | ₩149,179 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,233 | ₩150,367 | ₩148,699 | ₩148,699 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,621 | ₩150,821 | ₩149,540 | ₩149,900 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,275 | ₩151,502 | ₩150,527 | ₩150,594 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,008 | ₩151,288 | ₩150,634 | ₩151,261 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,180 | ₩150,661 | ₩150,180 | ₩150,287 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩148,926 | ₩149,526 | ₩148,659 | ₩149,286 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,526 | ₩149,526 | ₩148,245 | ₩148,832 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩148,952 | ₩149,740 | ₩148,819 | ₩149,406 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,058 | ₩148,966 | ₩148,058 | ₩148,806 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,430 | ₩147,751 | ₩146,390 | ₩147,471 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,218 | ₩148,218 | ₩145,976 | ₩146,457 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,018 | ₩148,993 | ₩147,017 | ₩147,992 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,269 | ₩147,885 | ₩145,149 | ₩147,338 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,603 | ₩146,550 | ₩145,429 | ₩146,190 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,058 | ₩148,258 | ₩144,709 | ₩144,775 | -2.22% | 11.6만 |
|---|