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 | ₩176,160 | ₩177,082 | ₩176,160 | ₩176,801 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,904 | ₩176,387 | ₩174,891 | ₩176,226 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,024 | ₩175,585 | ₩174,824 | ₩175,158 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,877 | ₩175,639 | ₩174,864 | ₩175,478 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,341 | ₩174,770 | ₩172,873 | ₩174,490 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,368 | ₩173,621 | ₩172,686 | ₩173,394 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,125 | ₩172,847 | ₩171,203 | ₩172,566 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,568 | ₩173,568 | ₩171,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,911 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,154 | ₩173,221 | ₩172,366 | ₩173,207 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,169 | ₩174,410 | ₩173,408 | ₩173,555 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,875 | ₩175,037 | ₩173,394 | ₩174,877 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,383 | ₩174,677 | ₩173,702 | ₩173,782 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,585 | ₩175,612 | ₩174,370 | ₩174,597 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,748 | ₩177,055 | ₩175,545 | ₩175,719 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,146 | ₩176,868 | ₩175,639 | ₩176,347 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,534 | ₩176,707 | ₩175,786 | ₩175,892 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,562 | ₩177,562 | ₩176,587 | ₩177,082 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,110 | ₩178,137 | ₩175,465 | ₩176,360 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,551 | ₩178,551 | ₩177,643 | ₩177,990 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,725 | ₩179,232 | ₩178,364 | ₩178,885 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,658 | ₩178,898 | ₩178,124 | ₩178,538 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,362 | ₩177,883 | ₩177,041 | ₩177,055 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,471 | ₩178,498 | ₩177,562 | ₩177,562 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,406 | ₩179,566 | ₩178,618 | ₩178,658 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,435 | ₩180,956 | ₩180,101 | ₩180,194 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,448 | ₩181,530 | ₩180,141 | ₩181,330 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,832 | ₩180,114 | ₩178,832 | ₩179,753 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,297 | ₩179,206 | ₩178,003 | ₩178,351 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,858 | ₩179,473 | ₩178,337 | ₩178,391 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,379 | ₩179,900 | ₩179,005 | ₩179,232 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,085 | ₩179,366 | ₩178,591 | ₩178,898 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,446 | ₩180,221 | ₩179,446 | ₩179,847 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,633 | ₩180,087 | ₩179,019 | ₩179,606 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩178,979 | ₩179,700 | ₩178,979 | ₩179,606 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,377 | ₩179,259 | ₩178,377 | ₩178,872 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,645 | ₩179,152 | ₩177,629 | ₩177,723 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,127 | ₩181,303 | ₩179,793 | ₩179,940 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,914 | ₩180,395 | ₩179,566 | ₩179,647 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,542 | ₩180,608 | ₩179,473 | ₩179,553 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,862 | ₩181,276 | ₩180,862 | ₩181,170 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,582 | ₩181,183 | ₩180,261 | ₩180,822 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,900 | ₩180,315 | ₩179,379 | ₩180,087 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,181 | ₩180,769 | ₩179,780 | ₩179,940 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,152 | ₩180,074 | ₩179,099 | ₩180,034 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,190 | ₩179,419 | ₩178,070 | ₩179,179 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,061 | ₩180,061 | ₩177,830 | ₩178,511 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,566 | ₩179,847 | ₩178,538 | ₩178,938 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,188 | ₩179,313 | ₩176,788 | ₩179,032 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,001 | ₩177,816 | ₩176,988 | ₩177,643 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,412 | ₩176,373 | ₩174,637 | ₩175,959 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,557 | ₩175,225 | ₩173,661 | ₩175,144 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩176,961 | ₩177,082 | ₩174,944 | ₩175,064 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,852 | ₩177,095 | ₩175,732 | ₩176,935 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,717 | ₩175,465 | ₩174,557 | ₩174,957 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,780 | ₩174,436 | ₩172,780 | ₩173,942 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,900 | ₩173,234 | ₩172,125 | ₩172,553 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,690 | ₩175,265 | ₩173,875 | ₩174,036 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,448 | ₩174,316 | ₩173,100 | ₩174,289 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,396 | ₩174,583 | ₩173,234 | ₩173,381 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,503 | ₩175,759 | ₩173,875 | ₩174,116 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,650 | ₩175,358 | ₩174,476 | ₩174,931 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,009 | ₩174,730 | ₩173,782 | ₩174,049 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,209 | ₩174,797 | ₩173,875 | ₩174,129 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,530 | ₩175,412 | ₩174,463 | ₩174,650 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,795 | ₩174,263 | ₩173,354 | ₩174,049 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,432 | ₩173,408 | ₩172,432 | ₩173,354 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,301 | ₩173,394 | ₩172,499 | ₩172,766 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,236 | ₩174,784 | ₩173,568 | ₩173,795 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,194 | ₩173,795 | ₩172,392 | ₩173,247 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,513 | ₩173,234 | ₩171,804 | ₩172,900 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,549 | ₩172,259 | ₩170,442 | ₩171,644 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,776 | ₩171,230 | ₩170,335 | ₩170,682 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,484 | ₩171,871 | ₩170,869 | ₩170,976 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,201 | ₩171,631 | ₩170,108 | ₩170,762 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,322 | ₩171,751 | ₩170,041 | ₩170,255 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,081 | ₩171,030 | ₩169,760 | ₩170,148 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,186 | ₩170,268 | ₩168,812 | ₩169,787 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,600 | ₩170,322 | ₩169,360 | ₩169,573 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,324 | ₩171,324 | ₩169,907 | ₩170,081 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,406 | ₩172,633 | ₩169,827 | ₩170,135 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,501 | ₩173,608 | ₩172,526 | ₩172,766 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,221 | ₩173,675 | ₩172,820 | ₩172,967 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,791 | ₩172,472 | ₩170,776 | ₩172,219 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,386 | ₩171,430 | ₩169,092 | ₩170,843 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,442 | ₩170,696 | ₩168,785 | ₩168,812 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,562 | ₩171,163 | ₩168,331 | ₩170,549 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,854 | ₩170,749 | ₩169,854 | ₩169,988 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,150 | ₩171,524 | ₩169,426 | ₩169,707 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,428 | ₩171,564 | ₩170,428 | ₩171,377 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,587 | ₩169,974 | ₩169,199 | ₩169,266 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩169,934 | ₩170,468 | ₩169,600 | ₩169,974 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,346 | ₩170,428 | ₩169,346 | ₩170,241 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,388 | ₩170,656 | ₩169,921 | ₩170,001 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,253 | ₩169,934 | ₩168,839 | ₩169,747 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,598 | ₩169,426 | ₩168,598 | ₩169,079 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,052 | ₩169,092 | ₩168,278 | ₩168,465 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,117 | ₩169,079 | ₩167,890 | ₩168,772 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,474 | ₩167,449 | ₩165,779 | ₩167,289 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,714 | ₩167,623 | ₩166,274 | ₩167,276 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,380 | ₩167,169 | ₩165,686 | ₩166,434 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,314 | ₩167,115 | ₩165,793 | ₩167,062 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,142 | ₩167,249 | ₩166,180 | ₩166,207 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,369 | ₩168,224 | ₩167,329 | ₩167,770 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,260 | ₩167,356 | ₩165,966 | ₩167,089 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,632 | ₩166,755 | ₩164,711 | ₩166,594 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,394 | ₩166,554 | ₩165,485 | ₩165,726 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,739 | ₩166,367 | ₩165,485 | ₩166,180 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,859 | ₩166,153 | ₩164,777 | ₩165,151 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,512 | ₩166,314 | ₩165,352 | ₩165,966 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,644 | ₩165,419 | ₩164,457 | ₩164,951 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,617 | ₩165,352 | ₩163,896 | ₩164,123 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩165,953 | ₩166,207 | ₩165,018 | ₩165,018 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,869 | ₩165,659 | ₩163,428 | ₩165,499 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩162,974 | ₩163,802 | ₩162,960 | ₩163,789 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,294 | ₩163,375 | ₩162,520 | ₩163,281 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,413 | ₩163,228 | ₩162,413 | ₩162,813 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,201 | ₩163,214 | ₩162,186 | ₩162,680 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,707 | ₩163,254 | ₩161,705 | ₩163,027 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,321 | ₩163,375 | ₩162,279 | ₩162,573 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,735 | ₩163,962 | ₩162,186 | ₩162,453 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,506 | ₩162,987 | ₩162,439 | ₩162,693 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,598 | ₩163,201 | ₩161,598 | ₩162,720 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,355 | ₩161,143 | ₩160,355 | ₩161,130 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,208 | ₩160,462 | ₩159,447 | ₩160,115 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,287 | ₩160,288 | ₩159,033 | ₩160,061 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,710 | ₩159,327 | ₩157,456 | ₩159,313 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,420 | ₩159,474 | ₩157,977 | ₩158,124 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,218 | ₩159,540 | ₩158,218 | ₩159,273 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,830 | ₩158,592 | ₩157,643 | ₩158,592 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,492 | ₩155,639 | ₩154,517 | ₩155,412 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,210 | ₩155,145 | ₩154,197 | ₩155,105 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,887 | ₩154,784 | ₩152,660 | ₩154,424 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,889 | ₩154,477 | ₩153,609 | ₩153,956 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,738 | ₩153,675 | ₩151,271 | ₩153,515 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,872 | ₩151,939 | ₩149,908 | ₩150,442 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,527 | ₩152,527 | ₩150,442 | ₩150,710 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,315 | ₩154,504 | ₩152,714 | ₩152,834 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,530 | ₩154,985 | ₩153,355 | ₩154,103 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩151,965 | ₩154,143 | ₩151,965 | ₩153,422 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,515 | ₩154,450 | ₩152,620 | ₩152,794 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,863 | ₩153,903 | ₩151,645 | ₩152,112 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,782 | ₩154,784 | ₩153,248 | ₩153,983 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,679 | ₩156,013 | ₩154,183 | ₩154,263 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,895 | ₩157,256 | ₩156,294 | ₩156,374 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,134 | ₩156,668 | ₩155,639 | ₩156,000 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,040 | ₩156,561 | ₩154,878 | ₩154,998 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,599 | ₩156,454 | ₩155,225 | ₩155,225 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,735 | ₩157,069 | ₩156,000 | ₩156,588 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,603 | ₩158,391 | ₩156,601 | ₩156,708 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,374 | ₩158,017 | ₩154,758 | ₩157,844 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,483 | ₩157,897 | ₩156,174 | ₩157,563 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,754 | ₩160,248 | ₩158,071 | ₩158,979 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,355 | ₩161,157 | ₩159,687 | ₩160,783 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,246 | ₩160,729 | ₩157,630 | ₩160,088 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,596 | ₩161,825 | ₩160,582 | ₩161,464 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,569 | ₩161,878 | ₩160,222 | ₩161,745 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,197 | ₩161,825 | ₩160,395 | ₩161,237 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,916 | ₩161,050 | ₩160,061 | ₩160,850 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,674 | ₩160,636 | ₩159,500 | ₩160,489 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,649 | ₩161,424 | ₩159,287 | ₩159,767 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,142 | ₩161,184 | ₩159,767 | ₩161,184 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,037 | ₩161,250 | ₩160,115 | ₩160,582 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,796 | ₩161,598 | ₩160,636 | ₩161,184 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,023 | ₩161,384 | ₩159,741 | ₩160,649 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,647 | ₩161,451 | ₩159,433 | ₩160,943 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩161,972 | ₩162,680 | ₩159,621 | ₩159,727 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,424 | ₩161,892 | ₩160,983 | ₩161,651 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,317 | ₩161,811 | ₩160,823 | ₩160,850 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,170 | ₩161,651 | ₩160,516 | ₩161,304 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,340 | ₩161,678 | ₩159,340 | ₩161,384 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,193 | ₩159,928 | ₩158,765 | ₩159,126 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,594 | ₩160,409 | ₩159,300 | ₩159,741 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,685 | ₩159,848 | ₩158,204 | ₩159,433 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,162 | ₩158,899 | ₩157,162 | ₩158,792 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,908 | ₩157,657 | ₩156,107 | ₩157,563 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,470 | ₩158,111 | ₩156,281 | ₩157,336 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,842 | ₩157,162 | ₩156,214 | ₩156,721 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,109 | ₩157,149 | ₩156,428 | ₩156,828 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,191 | ₩158,525 | ₩158,031 | ₩158,258 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,857 | ₩158,124 | ₩157,363 | ₩157,870 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,098 | ₩158,672 | ₩157,830 | ₩158,124 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,254 | ₩158,084 | ₩156,200 | ₩157,536 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,307 | ₩157,055 | ₩155,399 | ₩155,613 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,338 | ₩158,645 | ₩157,670 | ₩157,844 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,151 | ₩158,846 | ₩157,857 | ₩158,552 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,363 | ₩157,951 | ₩157,216 | ₩157,844 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,111 | ₩158,311 | ₩157,096 | ₩157,496 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,162 | ₩157,910 | ₩156,815 | ₩157,857 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,269 | ₩157,897 | ₩156,975 | ₩157,723 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,372 | ₩157,309 | ₩155,372 | ₩157,042 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,122 | ₩157,122 | ₩155,372 | ₩155,412 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,706 | ₩157,176 | ₩155,706 | ₩156,895 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,477 | ₩156,227 | ₩154,343 | ₩155,773 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,382 | ₩154,237 | ₩152,700 | ₩154,063 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,090 | ₩154,090 | ₩152,967 | ₩152,967 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,076 | ₩154,303 | ₩153,969 | ₩154,090 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,143 | ₩154,437 | ₩153,809 | ₩154,116 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,237 | ₩154,437 | ₩153,943 | ₩154,370 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,569 | ₩154,464 | ₩153,569 | ₩154,170 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,368 | ₩153,716 | ₩153,288 | ₩153,569 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,007 | ₩153,582 | ₩153,007 | ₩153,502 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,820 | ₩153,662 | ₩152,794 | ₩153,301 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,181 | ₩153,809 | ₩152,433 | ₩152,754 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,435 | ₩153,569 | ₩152,486 | ₩152,580 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,530 | ₩154,611 | ₩152,660 | ₩153,154 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,105 | ₩155,105 | ₩153,996 | ₩154,557 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,252 | ₩155,439 | ₩154,063 | ₩154,424 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,569 | ₩155,052 | ₩153,569 | ₩154,998 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,059 | ₩153,889 | ₩151,899 | ₩153,582 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,019 | ₩152,674 | ₩151,832 | ₩151,832 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,727 | ₩152,727 | ₩151,631 | ₩151,925 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,714 | ₩153,368 | ₩152,513 | ₩152,700 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,660 | ₩152,927 | ₩152,032 | ₩152,607 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,179 | ₩152,874 | ₩152,126 | ₩152,687 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,513 | ₩152,513 | ₩151,551 | ₩152,032 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,446 | ₩153,168 | ₩152,032 | ₩152,139 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,553 | ₩153,275 | ₩152,393 | ₩153,195 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,551 | ₩152,780 | ₩151,551 | ₩152,246 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,547 | ₩151,404 | ₩149,547 | ₩151,257 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩148,960 | ₩149,534 | ₩148,345 | ₩149,240 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,675 | ₩149,093 | ₩146,595 | ₩148,372 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩148,933 | ₩149,440 | ₩145,967 | ₩146,101 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,677 | ₩148,078 | ₩146,769 | ₩147,276 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,771 | ₩148,599 | ₩147,076 | ₩147,797 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,494 | ₩149,935 | ₩147,784 | ₩148,305 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,387 | ₩150,416 | ₩149,013 | ₩149,587 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,271 | ₩151,658 | ₩149,962 | ₩150,108 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,378 | ₩152,166 | ₩151,378 | ₩151,685 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,215 | ₩151,471 | ₩150,215 | ₩151,177 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,774 | ₩150,296 | ₩148,960 | ₩150,015 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,545 | ₩149,641 | ₩147,998 | ₩149,628 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,133 | ₩149,721 | ₩148,398 | ₩148,746 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,612 | ₩150,015 | ₩148,612 | ₩149,454 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,198 | ₩149,253 | ₩148,198 | ₩148,839 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,574 | ₩149,574 | ₩148,078 | ₩149,467 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,307 | ₩149,815 | ₩148,612 | ₩149,334 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,387 | ₩150,523 | ₩148,853 | ₩148,853 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,776 | ₩150,977 | ₩149,694 | ₩150,055 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,431 | ₩151,658 | ₩150,683 | ₩150,750 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,164 | ₩151,444 | ₩150,790 | ₩151,418 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,336 | ₩150,817 | ₩150,336 | ₩150,442 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,080 | ₩149,681 | ₩148,813 | ₩149,440 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,681 | ₩149,681 | ₩148,398 | ₩148,986 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,106 | ₩149,895 | ₩148,973 | ₩149,561 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,211 | ₩149,120 | ₩148,211 | ₩148,960 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,582 | ₩147,904 | ₩146,541 | ₩147,624 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,372 | ₩148,372 | ₩146,127 | ₩146,608 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,171 | ₩149,147 | ₩147,169 | ₩148,145 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,419 | ₩148,038 | ₩145,299 | ₩147,490 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,753 | ₩146,702 | ₩145,580 | ₩146,341 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,211 | ₩148,412 | ₩144,858 | ₩144,925 | -2.22% | 11.6만 |
|---|