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 | ₩176,315 | ₩177,238 | ₩176,315 | ₩176,957 | +0.36% | 19.6만 |
| 2026.10.08 | ₩175,058 | ₩176,543 | ₩175,045 | ₩176,382 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,179 | ₩175,740 | ₩174,978 | ₩175,312 | +0.08% | 30.2만 |
| 2026.10.06 | ₩175,032 | ₩175,794 | ₩175,018 | ₩175,633 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,494 | ₩174,925 | ₩173,026 | ₩174,644 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,521 | ₩173,775 | ₩172,839 | ₩173,547 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,277 | ₩172,999 | ₩171,354 | ₩172,718 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,721 | ₩173,721 | ₩171,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,063 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,307 | ₩173,374 | ₩172,518 | ₩173,360 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,323 | ₩174,564 | ₩173,561 | ₩173,708 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩174,029 | ₩175,192 | ₩173,547 | ₩175,032 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,537 | ₩174,831 | ₩173,855 | ₩173,935 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,740 | ₩175,767 | ₩174,524 | ₩174,751 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,904 | ₩177,211 | ₩175,700 | ₩175,874 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,302 | ₩177,024 | ₩175,794 | ₩176,502 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,690 | ₩176,864 | ₩175,941 | ₩176,048 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,719 | ₩177,719 | ₩176,743 | ₩177,238 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,268 | ₩178,294 | ₩175,620 | ₩176,516 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,709 | ₩178,709 | ₩177,800 | ₩178,147 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,883 | ₩179,391 | ₩178,522 | ₩179,043 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,816 | ₩179,056 | ₩178,281 | ₩178,695 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,519 | ₩178,040 | ₩177,198 | ₩177,211 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,629 | ₩178,655 | ₩177,719 | ₩177,719 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,565 | ₩179,725 | ₩178,776 | ₩178,816 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,594 | ₩181,116 | ₩180,260 | ₩180,353 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,608 | ₩181,691 | ₩180,300 | ₩181,490 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,990 | ₩180,273 | ₩178,990 | ₩179,912 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,455 | ₩179,364 | ₩178,161 | ₩178,508 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩179,016 | ₩179,631 | ₩178,495 | ₩178,548 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,538 | ₩180,059 | ₩179,163 | ₩179,391 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,244 | ₩179,524 | ₩178,749 | ₩179,056 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,605 | ₩180,380 | ₩179,605 | ₩180,006 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,792 | ₩180,246 | ₩179,177 | ₩179,765 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩179,137 | ₩179,859 | ₩179,137 | ₩179,765 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,535 | ₩179,417 | ₩178,535 | ₩179,030 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,802 | ₩179,310 | ₩177,786 | ₩177,880 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,287 | ₩181,463 | ₩179,952 | ₩180,099 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩180,073 | ₩180,554 | ₩179,725 | ₩179,805 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,701 | ₩180,768 | ₩179,631 | ₩179,712 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩181,022 | ₩181,437 | ₩181,022 | ₩181,330 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,741 | ₩181,343 | ₩180,420 | ₩180,982 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩180,059 | ₩180,474 | ₩179,538 | ₩180,246 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,340 | ₩180,928 | ₩179,939 | ₩180,099 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,310 | ₩180,233 | ₩179,257 | ₩180,193 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,348 | ₩179,578 | ₩178,227 | ₩179,337 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,220 | ₩180,220 | ₩177,987 | ₩178,669 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,725 | ₩180,006 | ₩178,695 | ₩179,097 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,345 | ₩179,471 | ₩176,944 | ₩179,190 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,158 | ₩177,973 | ₩177,144 | ₩177,800 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,566 | ₩176,529 | ₩174,791 | ₩176,115 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,711 | ₩175,379 | ₩173,815 | ₩175,299 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩177,118 | ₩177,238 | ₩175,098 | ₩175,219 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩176,008 | ₩177,251 | ₩175,887 | ₩177,091 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,871 | ₩175,620 | ₩174,711 | ₩175,112 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,932 | ₩174,590 | ₩172,932 | ₩174,096 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩173,053 | ₩173,387 | ₩172,277 | ₩172,705 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,844 | ₩175,419 | ₩174,029 | ₩174,189 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,601 | ₩174,470 | ₩173,253 | ₩174,443 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,550 | ₩174,737 | ₩173,387 | ₩173,534 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,657 | ₩175,914 | ₩174,029 | ₩174,269 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,804 | ₩175,513 | ₩174,630 | ₩175,085 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,162 | ₩174,885 | ₩173,935 | ₩174,203 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,363 | ₩174,951 | ₩174,029 | ₩174,283 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,684 | ₩175,566 | ₩174,617 | ₩174,804 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,949 | ₩174,417 | ₩173,507 | ₩174,203 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,585 | ₩173,561 | ₩172,585 | ₩173,507 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,454 | ₩173,547 | ₩172,652 | ₩172,919 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,390 | ₩174,938 | ₩173,721 | ₩173,949 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,347 | ₩173,949 | ₩172,545 | ₩173,400 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,665 | ₩173,387 | ₩171,956 | ₩173,053 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,699 | ₩172,411 | ₩170,592 | ₩171,796 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,927 | ₩171,381 | ₩170,485 | ₩170,833 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,635 | ₩172,023 | ₩171,020 | ₩171,127 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,352 | ₩171,782 | ₩170,258 | ₩170,913 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,472 | ₩171,903 | ₩170,191 | ₩170,405 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,231 | ₩171,181 | ₩169,910 | ₩170,298 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,335 | ₩170,418 | ₩168,961 | ₩169,937 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,750 | ₩170,472 | ₩169,509 | ₩169,723 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,475 | ₩171,475 | ₩170,057 | ₩170,231 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,558 | ₩172,785 | ₩169,977 | ₩170,285 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,654 | ₩173,761 | ₩172,678 | ₩172,919 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,374 | ₩173,828 | ₩172,972 | ₩173,120 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,943 | ₩172,625 | ₩170,927 | ₩172,371 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,536 | ₩171,582 | ₩169,242 | ₩170,993 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,592 | ₩170,846 | ₩168,934 | ₩168,961 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,713 | ₩171,314 | ₩168,480 | ₩170,699 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩170,004 | ₩170,900 | ₩170,004 | ₩170,138 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,301 | ₩171,675 | ₩169,576 | ₩169,857 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,579 | ₩171,716 | ₩170,579 | ₩171,528 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,737 | ₩170,124 | ₩169,349 | ₩169,416 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩170,084 | ₩170,619 | ₩169,750 | ₩170,124 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,496 | ₩170,579 | ₩169,496 | ₩170,392 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,539 | ₩170,806 | ₩170,071 | ₩170,151 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,402 | ₩170,084 | ₩168,988 | ₩169,897 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,747 | ₩169,576 | ₩168,747 | ₩169,228 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,202 | ₩169,242 | ₩168,426 | ₩168,613 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,266 | ₩169,228 | ₩168,038 | ₩168,921 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,621 | ₩167,597 | ₩165,926 | ₩167,437 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,862 | ₩167,771 | ₩166,420 | ₩167,423 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,527 | ₩167,316 | ₩165,832 | ₩166,581 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,461 | ₩167,263 | ₩165,939 | ₩167,209 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,290 | ₩167,397 | ₩166,327 | ₩166,354 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,517 | ₩168,373 | ₩167,477 | ₩167,918 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,407 | ₩167,504 | ₩166,113 | ₩167,236 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,779 | ₩166,902 | ₩164,856 | ₩166,741 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,541 | ₩166,701 | ₩165,632 | ₩165,872 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,886 | ₩166,514 | ₩165,632 | ₩166,327 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩166,006 | ₩166,300 | ₩164,923 | ₩165,297 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,658 | ₩166,461 | ₩165,498 | ₩166,113 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,789 | ₩165,565 | ₩164,602 | ₩165,097 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,762 | ₩165,498 | ₩164,040 | ₩164,268 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩166,100 | ₩166,354 | ₩165,164 | ₩165,164 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩164,014 | ₩165,805 | ₩163,572 | ₩165,645 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩163,118 | ₩163,947 | ₩163,104 | ₩163,933 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,439 | ₩163,519 | ₩162,663 | ₩163,425 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,556 | ₩163,372 | ₩162,556 | ₩162,957 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,345 | ₩163,358 | ₩162,329 | ₩162,824 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,850 | ₩163,399 | ₩161,847 | ₩163,171 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,465 | ₩163,519 | ₩162,422 | ₩162,717 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,880 | ₩164,107 | ₩162,329 | ₩162,596 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,650 | ₩163,131 | ₩162,583 | ₩162,837 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,740 | ₩163,345 | ₩161,740 | ₩162,864 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,497 | ₩161,286 | ₩160,497 | ₩161,272 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,350 | ₩160,604 | ₩159,588 | ₩160,256 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,427 | ₩160,430 | ₩159,173 | ₩160,203 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,849 | ₩159,467 | ₩157,595 | ₩159,454 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,561 | ₩159,614 | ₩158,117 | ₩158,264 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,357 | ₩159,681 | ₩158,357 | ₩159,414 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,970 | ₩158,732 | ₩157,783 | ₩158,732 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,630 | ₩155,777 | ₩154,654 | ₩155,549 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,346 | ₩155,282 | ₩154,333 | ₩155,242 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩153,022 | ₩154,921 | ₩152,795 | ₩154,560 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩154,025 | ₩154,613 | ₩153,744 | ₩154,092 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,872 | ₩153,811 | ₩151,404 | ₩153,651 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩152,006 | ₩152,073 | ₩150,040 | ₩150,575 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,661 | ₩152,661 | ₩150,575 | ₩150,843 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,450 | ₩154,640 | ₩152,848 | ₩152,969 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,667 | ₩155,122 | ₩153,490 | ₩154,239 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩152,100 | ₩154,279 | ₩152,100 | ₩153,557 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,651 | ₩154,587 | ₩152,755 | ₩152,929 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,998 | ₩154,039 | ₩151,779 | ₩152,247 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,918 | ₩154,921 | ₩153,383 | ₩154,119 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,817 | ₩156,151 | ₩154,319 | ₩154,400 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩157,034 | ₩157,395 | ₩156,432 | ₩156,512 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,272 | ₩156,806 | ₩155,777 | ₩156,138 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,178 | ₩156,699 | ₩155,015 | ₩155,135 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,737 | ₩156,592 | ₩155,362 | ₩155,362 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,873 | ₩157,208 | ₩156,138 | ₩156,726 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,742 | ₩158,531 | ₩156,740 | ₩156,847 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,512 | ₩158,157 | ₩154,894 | ₩157,983 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,622 | ₩158,037 | ₩156,312 | ₩157,702 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,895 | ₩160,390 | ₩158,210 | ₩159,120 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,497 | ₩161,299 | ₩159,828 | ₩160,925 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,387 | ₩160,871 | ₩157,769 | ₩160,229 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,738 | ₩161,968 | ₩160,724 | ₩161,607 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,711 | ₩162,021 | ₩160,363 | ₩161,888 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,339 | ₩161,968 | ₩160,537 | ₩161,379 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩161,059 | ₩161,192 | ₩160,203 | ₩160,992 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,815 | ₩160,778 | ₩159,641 | ₩160,631 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,791 | ₩161,567 | ₩159,427 | ₩159,909 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,283 | ₩161,326 | ₩159,909 | ₩161,326 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,179 | ₩161,393 | ₩160,256 | ₩160,724 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,938 | ₩161,740 | ₩160,778 | ₩161,326 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,165 | ₩161,527 | ₩159,882 | ₩160,791 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,788 | ₩161,593 | ₩159,574 | ₩161,085 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩162,115 | ₩162,824 | ₩159,761 | ₩159,868 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,567 | ₩162,035 | ₩161,125 | ₩161,794 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,460 | ₩161,954 | ₩160,965 | ₩160,992 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,313 | ₩161,794 | ₩160,657 | ₩161,446 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,481 | ₩161,821 | ₩159,481 | ₩161,527 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,334 | ₩160,069 | ₩158,906 | ₩159,267 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,735 | ₩160,550 | ₩159,441 | ₩159,882 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,825 | ₩159,989 | ₩158,344 | ₩159,574 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,301 | ₩159,039 | ₩157,301 | ₩158,932 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩157,047 | ₩157,796 | ₩156,245 | ₩157,702 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,609 | ₩158,251 | ₩156,419 | ₩157,475 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,980 | ₩157,301 | ₩156,352 | ₩156,860 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,248 | ₩157,288 | ₩156,566 | ₩156,967 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,331 | ₩158,665 | ₩158,170 | ₩158,398 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,996 | ₩158,264 | ₩157,502 | ₩158,010 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,237 | ₩158,812 | ₩157,970 | ₩158,264 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,392 | ₩158,224 | ₩156,338 | ₩157,676 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,445 | ₩157,194 | ₩155,536 | ₩155,750 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,478 | ₩158,785 | ₩157,809 | ₩157,983 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,291 | ₩158,986 | ₩157,996 | ₩158,692 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,502 | ₩158,090 | ₩157,355 | ₩157,983 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,251 | ₩158,451 | ₩157,234 | ₩157,635 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,301 | ₩158,050 | ₩156,953 | ₩157,996 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,408 | ₩158,037 | ₩157,114 | ₩157,863 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,509 | ₩157,448 | ₩155,509 | ₩157,181 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,261 | ₩157,261 | ₩155,509 | ₩155,549 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,844 | ₩157,315 | ₩155,844 | ₩157,034 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,613 | ₩156,365 | ₩154,480 | ₩155,911 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,517 | ₩154,373 | ₩152,835 | ₩154,199 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,226 | ₩154,226 | ₩153,103 | ₩153,103 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,212 | ₩154,440 | ₩154,105 | ₩154,226 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,279 | ₩154,573 | ₩153,945 | ₩154,252 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,373 | ₩154,573 | ₩154,079 | ₩154,507 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,704 | ₩154,600 | ₩153,704 | ₩154,306 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,504 | ₩153,851 | ₩153,423 | ₩153,704 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,143 | ₩153,718 | ₩153,143 | ₩153,637 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,955 | ₩153,798 | ₩152,929 | ₩153,437 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,316 | ₩153,945 | ₩152,568 | ₩152,889 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,571 | ₩153,704 | ₩152,621 | ₩152,715 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,667 | ₩154,747 | ₩152,795 | ₩153,290 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,242 | ₩155,242 | ₩154,132 | ₩154,694 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,389 | ₩155,576 | ₩154,199 | ₩154,560 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,704 | ₩155,188 | ₩153,704 | ₩155,135 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,193 | ₩154,025 | ₩152,033 | ₩153,718 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,153 | ₩152,808 | ₩151,966 | ₩151,966 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,862 | ₩152,862 | ₩151,765 | ₩152,060 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,848 | ₩153,504 | ₩152,648 | ₩152,835 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,795 | ₩153,062 | ₩152,167 | ₩152,742 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,314 | ₩153,009 | ₩152,260 | ₩152,822 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,648 | ₩152,648 | ₩151,685 | ₩152,167 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,581 | ₩153,303 | ₩152,167 | ₩152,273 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,688 | ₩153,410 | ₩152,528 | ₩153,330 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,685 | ₩152,915 | ₩151,685 | ₩152,380 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,679 | ₩151,538 | ₩149,679 | ₩151,391 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩149,091 | ₩149,666 | ₩148,476 | ₩149,372 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,805 | ₩149,225 | ₩146,724 | ₩148,503 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩149,064 | ₩149,572 | ₩146,096 | ₩146,230 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,807 | ₩148,209 | ₩146,898 | ₩147,406 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,901 | ₩148,730 | ₩147,206 | ₩147,928 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,626 | ₩150,067 | ₩147,914 | ₩148,436 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,519 | ₩150,549 | ₩149,145 | ₩149,720 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,404 | ₩151,792 | ₩150,094 | ₩150,241 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,511 | ₩152,300 | ₩151,511 | ₩151,819 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,348 | ₩151,605 | ₩150,348 | ₩151,311 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,907 | ₩150,428 | ₩149,091 | ₩150,147 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,677 | ₩149,773 | ₩148,128 | ₩149,760 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,265 | ₩149,853 | ₩148,530 | ₩148,877 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,743 | ₩150,147 | ₩148,743 | ₩149,586 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,329 | ₩149,385 | ₩148,329 | ₩148,971 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,706 | ₩149,706 | ₩148,209 | ₩149,599 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,439 | ₩149,947 | ₩148,743 | ₩149,466 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,519 | ₩150,656 | ₩148,984 | ₩148,984 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,910 | ₩151,110 | ₩149,827 | ₩150,188 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,565 | ₩151,792 | ₩150,816 | ₩150,883 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,297 | ₩151,578 | ₩150,923 | ₩151,551 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,468 | ₩150,950 | ₩150,468 | ₩150,575 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,211 | ₩149,813 | ₩148,944 | ₩149,572 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,813 | ₩149,813 | ₩148,530 | ₩149,118 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,238 | ₩150,027 | ₩149,104 | ₩149,693 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,342 | ₩149,252 | ₩148,342 | ₩149,091 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,711 | ₩148,035 | ₩146,671 | ₩147,754 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,503 | ₩148,503 | ₩146,256 | ₩146,738 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,302 | ₩149,278 | ₩147,299 | ₩148,275 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,548 | ₩148,168 | ₩145,427 | ₩147,620 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,882 | ₩146,831 | ₩145,708 | ₩146,470 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,342 | ₩148,543 | ₩144,986 | ₩145,053 | -2.22% | 11.6만 |
|---|