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 | ₩176,189 | ₩177,111 | ₩176,189 | ₩176,830 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,933 | ₩176,416 | ₩174,919 | ₩176,256 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,053 | ₩175,614 | ₩174,853 | ₩175,187 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,906 | ₩175,668 | ₩174,893 | ₩175,507 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,369 | ₩174,799 | ₩172,902 | ₩174,518 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,396 | ₩173,650 | ₩172,715 | ₩173,423 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,153 | ₩172,875 | ₩171,231 | ₩172,594 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,597 | ₩173,597 | ₩171,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,940 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,182 | ₩173,249 | ₩172,394 | ₩173,236 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,198 | ₩174,438 | ₩173,436 | ₩173,583 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,904 | ₩175,066 | ₩173,423 | ₩174,906 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,412 | ₩174,706 | ₩173,730 | ₩173,810 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,614 | ₩175,641 | ₩174,398 | ₩174,625 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,777 | ₩177,084 | ₩175,574 | ₩175,748 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,175 | ₩176,897 | ₩175,668 | ₩176,376 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,563 | ₩176,737 | ₩175,815 | ₩175,921 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,592 | ₩177,592 | ₩176,616 | ₩177,111 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,140 | ₩178,166 | ₩175,494 | ₩176,389 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,580 | ₩178,580 | ₩177,672 | ₩178,019 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,754 | ₩179,262 | ₩178,393 | ₩178,914 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,687 | ₩178,928 | ₩178,153 | ₩178,567 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,391 | ₩177,912 | ₩177,071 | ₩177,084 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,500 | ₩178,527 | ₩177,592 | ₩177,592 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,436 | ₩179,596 | ₩178,647 | ₩178,687 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,464 | ₩180,986 | ₩180,130 | ₩180,224 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,478 | ₩181,560 | ₩180,171 | ₩181,360 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,861 | ₩180,144 | ₩178,861 | ₩179,783 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,327 | ₩179,235 | ₩178,033 | ₩178,380 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,888 | ₩179,502 | ₩178,367 | ₩178,420 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,409 | ₩179,930 | ₩179,035 | ₩179,262 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,115 | ₩179,396 | ₩178,621 | ₩178,928 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,476 | ₩180,251 | ₩179,476 | ₩179,877 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,663 | ₩180,117 | ₩179,048 | ₩179,636 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩179,008 | ₩179,730 | ₩179,008 | ₩179,636 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,407 | ₩179,289 | ₩178,407 | ₩178,901 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,674 | ₩179,182 | ₩177,659 | ₩177,752 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,157 | ₩181,333 | ₩179,823 | ₩179,970 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,943 | ₩180,424 | ₩179,596 | ₩179,676 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,571 | ₩180,638 | ₩179,502 | ₩179,583 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,892 | ₩181,306 | ₩180,892 | ₩181,199 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,611 | ₩181,213 | ₩180,291 | ₩180,852 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,930 | ₩180,344 | ₩179,409 | ₩180,117 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,211 | ₩180,799 | ₩179,810 | ₩179,970 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,182 | ₩180,104 | ₩179,128 | ₩180,064 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,220 | ₩179,449 | ₩178,099 | ₩179,208 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,090 | ₩180,090 | ₩177,859 | ₩178,540 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,596 | ₩179,877 | ₩178,567 | ₩178,968 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,218 | ₩179,342 | ₩176,817 | ₩179,061 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,030 | ₩177,846 | ₩177,017 | ₩177,672 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,440 | ₩176,402 | ₩174,665 | ₩175,988 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,585 | ₩175,253 | ₩173,690 | ₩175,173 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩176,990 | ₩177,111 | ₩174,973 | ₩175,093 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,881 | ₩177,124 | ₩175,761 | ₩176,964 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,746 | ₩175,494 | ₩174,585 | ₩174,986 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,808 | ₩174,465 | ₩172,808 | ₩173,971 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,928 | ₩173,262 | ₩172,153 | ₩172,581 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,719 | ₩175,293 | ₩173,904 | ₩174,064 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,476 | ₩174,345 | ₩173,129 | ₩174,318 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,425 | ₩174,612 | ₩173,262 | ₩173,409 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,532 | ₩175,788 | ₩173,904 | ₩174,144 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,679 | ₩175,387 | ₩174,505 | ₩174,959 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,037 | ₩174,759 | ₩173,810 | ₩174,078 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,238 | ₩174,826 | ₩173,904 | ₩174,158 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,559 | ₩175,440 | ₩174,492 | ₩174,679 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,824 | ₩174,291 | ₩173,383 | ₩174,078 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,461 | ₩173,436 | ₩172,461 | ₩173,383 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,329 | ₩173,423 | ₩172,528 | ₩172,795 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,265 | ₩174,812 | ₩173,597 | ₩173,824 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,222 | ₩173,824 | ₩172,421 | ₩173,276 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,541 | ₩173,262 | ₩171,833 | ₩172,928 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,577 | ₩172,287 | ₩170,470 | ₩171,672 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,804 | ₩171,258 | ₩170,363 | ₩170,710 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,512 | ₩171,900 | ₩170,897 | ₩171,004 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,229 | ₩171,659 | ₩170,136 | ₩170,791 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,350 | ₩171,779 | ₩170,069 | ₩170,283 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,109 | ₩171,058 | ₩169,788 | ₩170,176 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,214 | ₩170,296 | ₩168,840 | ₩169,815 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,628 | ₩170,350 | ₩169,388 | ₩169,601 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,352 | ₩171,352 | ₩169,935 | ₩170,109 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,434 | ₩172,661 | ₩169,855 | ₩170,163 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,530 | ₩173,637 | ₩172,554 | ₩172,795 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,249 | ₩173,703 | ₩172,848 | ₩172,995 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,819 | ₩172,501 | ₩170,804 | ₩172,247 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,414 | ₩171,459 | ₩169,120 | ₩170,871 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,470 | ₩170,724 | ₩168,813 | ₩168,840 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,590 | ₩171,191 | ₩168,359 | ₩170,577 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,882 | ₩170,777 | ₩169,882 | ₩170,016 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,178 | ₩171,552 | ₩169,454 | ₩169,735 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,456 | ₩171,592 | ₩170,456 | ₩171,405 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,615 | ₩170,002 | ₩169,227 | ₩169,294 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩169,962 | ₩170,497 | ₩169,628 | ₩170,002 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,374 | ₩170,456 | ₩169,374 | ₩170,269 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,416 | ₩170,684 | ₩169,949 | ₩170,029 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,281 | ₩169,962 | ₩168,866 | ₩169,775 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,626 | ₩169,454 | ₩168,626 | ₩169,107 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,080 | ₩169,120 | ₩168,305 | ₩168,492 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,145 | ₩169,107 | ₩167,918 | ₩168,800 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,501 | ₩167,477 | ₩165,807 | ₩167,316 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,742 | ₩167,651 | ₩166,301 | ₩167,303 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,408 | ₩167,196 | ₩165,713 | ₩166,461 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,341 | ₩167,143 | ₩165,820 | ₩167,089 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,169 | ₩167,276 | ₩166,207 | ₩166,234 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,397 | ₩168,252 | ₩167,357 | ₩167,797 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,288 | ₩167,383 | ₩165,994 | ₩167,116 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,660 | ₩166,782 | ₩164,738 | ₩166,622 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,421 | ₩166,582 | ₩165,513 | ₩165,753 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,766 | ₩166,394 | ₩165,513 | ₩166,207 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,887 | ₩166,181 | ₩164,804 | ₩165,179 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,539 | ₩166,341 | ₩165,379 | ₩165,994 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,671 | ₩165,446 | ₩164,484 | ₩164,978 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,644 | ₩165,379 | ₩163,923 | ₩164,150 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩165,980 | ₩166,234 | ₩165,045 | ₩165,045 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,896 | ₩165,686 | ₩163,455 | ₩165,526 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩163,001 | ₩163,829 | ₩162,987 | ₩163,816 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,321 | ₩163,401 | ₩162,546 | ₩163,308 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,439 | ₩163,254 | ₩162,439 | ₩162,840 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,228 | ₩163,241 | ₩162,212 | ₩162,707 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,733 | ₩163,281 | ₩161,731 | ₩163,054 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,348 | ₩163,401 | ₩162,306 | ₩162,600 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,762 | ₩163,989 | ₩162,212 | ₩162,479 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,533 | ₩163,014 | ₩162,466 | ₩162,720 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,624 | ₩163,228 | ₩161,624 | ₩162,747 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,382 | ₩161,170 | ₩160,382 | ₩161,157 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,235 | ₩160,489 | ₩159,473 | ₩160,141 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,313 | ₩160,315 | ₩159,059 | ₩160,088 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,736 | ₩159,353 | ₩157,482 | ₩159,339 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,446 | ₩159,500 | ₩158,003 | ₩158,150 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,244 | ₩159,567 | ₩158,244 | ₩159,299 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,856 | ₩158,618 | ₩157,669 | ₩158,618 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,518 | ₩155,665 | ₩154,543 | ₩155,438 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,235 | ₩155,171 | ₩154,222 | ₩155,130 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,912 | ₩154,810 | ₩152,685 | ₩154,449 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,915 | ₩154,502 | ₩153,634 | ₩153,981 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,763 | ₩153,701 | ₩151,296 | ₩153,540 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,897 | ₩151,964 | ₩149,933 | ₩150,467 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,552 | ₩152,552 | ₩150,467 | ₩150,734 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,340 | ₩154,529 | ₩152,739 | ₩152,859 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,556 | ₩155,010 | ₩153,380 | ₩154,128 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩151,990 | ₩154,168 | ₩151,990 | ₩153,447 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,540 | ₩154,476 | ₩152,645 | ₩152,819 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,888 | ₩153,928 | ₩151,670 | ₩152,137 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,808 | ₩154,810 | ₩153,273 | ₩154,008 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,705 | ₩156,039 | ₩154,209 | ₩154,289 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,921 | ₩157,282 | ₩156,320 | ₩156,400 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,159 | ₩156,694 | ₩155,665 | ₩156,026 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,066 | ₩156,587 | ₩154,903 | ₩155,024 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,625 | ₩156,480 | ₩155,251 | ₩155,251 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,761 | ₩157,095 | ₩156,026 | ₩156,614 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,629 | ₩158,417 | ₩156,627 | ₩156,734 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,400 | ₩158,043 | ₩154,783 | ₩157,870 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,509 | ₩157,923 | ₩156,199 | ₩157,589 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,780 | ₩160,275 | ₩158,097 | ₩159,005 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,382 | ₩161,183 | ₩159,714 | ₩160,809 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,273 | ₩160,756 | ₩157,656 | ₩160,114 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,622 | ₩161,851 | ₩160,609 | ₩161,491 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,595 | ₩161,905 | ₩160,248 | ₩161,771 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,223 | ₩161,851 | ₩160,422 | ₩161,264 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,943 | ₩161,077 | ₩160,088 | ₩160,876 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,700 | ₩160,662 | ₩159,527 | ₩160,515 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,676 | ₩161,451 | ₩159,313 | ₩159,794 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,168 | ₩161,210 | ₩159,794 | ₩161,210 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,063 | ₩161,277 | ₩160,141 | ₩160,609 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,823 | ₩161,624 | ₩160,662 | ₩161,210 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,050 | ₩161,411 | ₩159,767 | ₩160,676 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,674 | ₩161,477 | ₩159,460 | ₩160,970 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩161,998 | ₩162,707 | ₩159,647 | ₩159,754 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,451 | ₩161,918 | ₩161,010 | ₩161,678 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,344 | ₩161,838 | ₩160,849 | ₩160,876 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,197 | ₩161,678 | ₩160,542 | ₩161,330 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,366 | ₩161,704 | ₩159,366 | ₩161,411 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,219 | ₩159,954 | ₩158,792 | ₩159,152 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,620 | ₩160,435 | ₩159,326 | ₩159,767 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,711 | ₩159,874 | ₩158,230 | ₩159,460 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,188 | ₩158,925 | ₩157,188 | ₩158,818 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,934 | ₩157,683 | ₩156,133 | ₩157,589 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,496 | ₩158,137 | ₩156,306 | ₩157,362 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,868 | ₩157,188 | ₩156,240 | ₩156,747 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,135 | ₩157,175 | ₩156,453 | ₩156,854 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,217 | ₩158,551 | ₩158,057 | ₩158,284 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,883 | ₩158,150 | ₩157,389 | ₩157,896 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,124 | ₩158,698 | ₩157,856 | ₩158,150 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,280 | ₩158,110 | ₩156,226 | ₩157,562 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,333 | ₩157,081 | ₩155,424 | ₩155,638 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,364 | ₩158,671 | ₩157,696 | ₩157,870 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,177 | ₩158,872 | ₩157,883 | ₩158,578 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,389 | ₩157,977 | ₩157,242 | ₩157,870 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,137 | ₩158,337 | ₩157,121 | ₩157,522 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,188 | ₩157,936 | ₩156,841 | ₩157,883 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,295 | ₩157,923 | ₩157,001 | ₩157,749 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,398 | ₩157,335 | ₩155,398 | ₩157,068 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,148 | ₩157,148 | ₩155,398 | ₩155,438 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,732 | ₩157,202 | ₩155,732 | ₩156,921 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,502 | ₩156,253 | ₩154,369 | ₩155,799 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,407 | ₩154,262 | ₩152,725 | ₩154,088 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,115 | ₩154,115 | ₩152,993 | ₩152,993 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,102 | ₩154,329 | ₩153,995 | ₩154,115 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,168 | ₩154,462 | ₩153,834 | ₩154,142 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,262 | ₩154,462 | ₩153,968 | ₩154,396 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,594 | ₩154,489 | ₩153,594 | ₩154,195 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,393 | ₩153,741 | ₩153,313 | ₩153,594 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,033 | ₩153,607 | ₩153,033 | ₩153,527 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,846 | ₩153,687 | ₩152,819 | ₩153,327 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,206 | ₩153,834 | ₩152,458 | ₩152,779 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,460 | ₩153,594 | ₩152,512 | ₩152,605 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,556 | ₩154,636 | ₩152,685 | ₩153,180 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,130 | ₩155,130 | ₩154,021 | ₩154,583 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,277 | ₩155,465 | ₩154,088 | ₩154,449 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,594 | ₩155,077 | ₩153,594 | ₩155,024 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,084 | ₩153,915 | ₩151,924 | ₩153,607 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,044 | ₩152,699 | ₩151,857 | ₩151,857 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,752 | ₩152,752 | ₩151,656 | ₩151,950 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,739 | ₩153,393 | ₩152,538 | ₩152,725 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,685 | ₩152,953 | ₩152,057 | ₩152,632 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,204 | ₩152,899 | ₩152,151 | ₩152,712 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,538 | ₩152,538 | ₩151,576 | ₩152,057 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,472 | ₩153,193 | ₩152,057 | ₩152,164 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,578 | ₩153,300 | ₩152,418 | ₩153,220 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,576 | ₩152,806 | ₩151,576 | ₩152,271 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,572 | ₩151,429 | ₩149,572 | ₩151,282 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩148,984 | ₩149,559 | ₩148,369 | ₩149,265 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,699 | ₩149,118 | ₩146,619 | ₩148,396 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩148,957 | ₩149,465 | ₩145,991 | ₩146,125 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,701 | ₩148,102 | ₩146,793 | ₩147,300 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,795 | ₩148,623 | ₩147,100 | ₩147,822 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,519 | ₩149,959 | ₩147,808 | ₩148,329 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,412 | ₩150,441 | ₩149,038 | ₩149,612 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,296 | ₩151,683 | ₩149,986 | ₩150,133 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,403 | ₩152,191 | ₩151,403 | ₩151,710 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,240 | ₩151,496 | ₩150,240 | ₩151,202 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,799 | ₩150,320 | ₩148,984 | ₩150,040 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,570 | ₩149,666 | ₩148,022 | ₩149,652 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,158 | ₩149,746 | ₩148,423 | ₩148,770 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,637 | ₩150,040 | ₩148,637 | ₩149,478 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,222 | ₩149,278 | ₩148,222 | ₩148,864 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,599 | ₩149,599 | ₩148,102 | ₩149,492 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,331 | ₩149,839 | ₩148,637 | ₩149,358 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,412 | ₩150,547 | ₩148,877 | ₩148,877 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,801 | ₩151,002 | ₩149,719 | ₩150,080 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,456 | ₩151,683 | ₩150,708 | ₩150,775 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,189 | ₩151,469 | ₩150,815 | ₩151,443 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,360 | ₩150,841 | ₩150,360 | ₩150,467 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,104 | ₩149,706 | ₩148,837 | ₩149,465 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,706 | ₩149,706 | ₩148,423 | ₩149,011 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,131 | ₩149,919 | ₩148,997 | ₩149,585 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,236 | ₩149,144 | ₩148,236 | ₩148,984 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,606 | ₩147,928 | ₩146,566 | ₩147,648 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,396 | ₩148,396 | ₩146,151 | ₩146,632 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,196 | ₩149,171 | ₩147,194 | ₩148,169 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,443 | ₩148,062 | ₩145,323 | ₩147,514 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,777 | ₩146,726 | ₩145,604 | ₩146,365 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,236 | ₩148,436 | ₩144,882 | ₩144,949 | -2.22% | 11.6만 |
|---|