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 | ₩175,951 | ₩176,872 | ₩175,951 | ₩176,592 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,697 | ₩176,178 | ₩174,684 | ₩176,018 | +0.76% | 32.5만 |
| 2026.10.07 | ₩174,817 | ₩175,378 | ₩174,617 | ₩174,951 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,670 | ₩175,431 | ₩174,657 | ₩175,271 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,136 | ₩174,564 | ₩172,669 | ₩174,283 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,162 | ₩173,416 | ₩172,482 | ₩173,189 | +0.02% | 30.6만 |
| 2026.10.01 | ₩171,922 | ₩172,642 | ₩171,001 | ₩172,362 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,363 | ₩173,363 | ₩171,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,708 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩172,949 | ₩173,016 | ₩172,162 | ₩173,002 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩173,963 | ₩174,203 | ₩173,203 | ₩173,349 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,670 | ₩174,830 | ₩173,189 | ₩174,670 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,177 | ₩174,470 | ₩173,496 | ₩173,576 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,378 | ₩175,404 | ₩174,163 | ₩174,390 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,538 | ₩176,845 | ₩175,338 | ₩175,511 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩175,938 | ₩176,659 | ₩175,431 | ₩176,138 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,325 | ₩176,498 | ₩175,578 | ₩175,684 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,352 | ₩177,352 | ₩176,378 | ₩176,872 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩177,900 | ₩177,926 | ₩175,257 | ₩176,151 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,340 | ₩178,340 | ₩177,433 | ₩177,779 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,513 | ₩179,020 | ₩178,153 | ₩178,673 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,447 | ₩178,687 | ₩177,913 | ₩178,327 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,152 | ₩177,673 | ₩176,832 | ₩176,845 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,260 | ₩178,287 | ₩177,352 | ₩177,352 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,194 | ₩179,354 | ₩178,407 | ₩178,447 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,221 | ₩180,742 | ₩179,888 | ₩179,981 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,235 | ₩181,316 | ₩179,928 | ₩181,115 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,620 | ₩179,901 | ₩178,620 | ₩179,541 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,086 | ₩178,994 | ₩177,793 | ₩178,140 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,647 | ₩179,261 | ₩178,126 | ₩178,180 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,167 | ₩179,688 | ₩178,794 | ₩179,020 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩178,874 | ₩179,154 | ₩178,380 | ₩178,687 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,234 | ₩180,008 | ₩179,234 | ₩179,634 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,421 | ₩179,874 | ₩178,807 | ₩179,394 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩178,767 | ₩179,487 | ₩178,767 | ₩179,394 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,166 | ₩179,047 | ₩178,166 | ₩178,660 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,433 | ₩178,940 | ₩177,419 | ₩177,513 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩179,914 | ₩181,089 | ₩179,581 | ₩179,728 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,701 | ₩180,181 | ₩179,354 | ₩179,434 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,328 | ₩180,395 | ₩179,261 | ₩179,341 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,648 | ₩181,062 | ₩180,648 | ₩180,955 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,368 | ₩180,969 | ₩180,048 | ₩180,608 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,688 | ₩180,101 | ₩179,167 | ₩179,874 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩179,968 | ₩180,555 | ₩179,568 | ₩179,728 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩178,940 | ₩179,861 | ₩178,887 | ₩179,821 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩177,980 | ₩179,207 | ₩177,860 | ₩178,967 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩179,848 | ₩179,848 | ₩177,619 | ₩178,300 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,354 | ₩179,634 | ₩178,327 | ₩178,727 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩176,979 | ₩179,100 | ₩176,579 | ₩178,820 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩176,792 | ₩177,606 | ₩176,779 | ₩177,433 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,204 | ₩176,165 | ₩174,430 | ₩175,751 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,350 | ₩175,017 | ₩173,456 | ₩174,937 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩176,752 | ₩176,872 | ₩174,737 | ₩174,857 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,644 | ₩176,885 | ₩175,524 | ₩176,725 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,510 | ₩175,257 | ₩174,350 | ₩174,750 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,575 | ₩174,230 | ₩172,575 | ₩173,736 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,695 | ₩173,029 | ₩171,922 | ₩172,349 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,484 | ₩175,057 | ₩173,670 | ₩173,830 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,243 | ₩174,110 | ₩172,896 | ₩174,083 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,190 | ₩174,377 | ₩173,029 | ₩173,176 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,297 | ₩175,551 | ₩173,670 | ₩173,910 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,443 | ₩175,151 | ₩174,270 | ₩174,724 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩173,803 | ₩174,524 | ₩173,576 | ₩173,843 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,003 | ₩174,590 | ₩173,670 | ₩173,923 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,323 | ₩175,204 | ₩174,257 | ₩174,443 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,589 | ₩174,057 | ₩173,149 | ₩173,843 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,228 | ₩173,203 | ₩172,228 | ₩173,149 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,096 | ₩173,189 | ₩172,295 | ₩172,562 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,030 | ₩174,577 | ₩173,363 | ₩173,589 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩172,989 | ₩173,589 | ₩172,188 | ₩173,042 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,308 | ₩173,029 | ₩171,601 | ₩172,695 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,347 | ₩172,055 | ₩170,240 | ₩171,441 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,574 | ₩171,027 | ₩170,133 | ₩170,480 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,281 | ₩171,668 | ₩170,667 | ₩170,774 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,000 | ₩171,428 | ₩169,907 | ₩170,560 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,120 | ₩171,548 | ₩169,840 | ₩170,053 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩169,880 | ₩170,827 | ₩169,560 | ₩169,947 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩168,986 | ₩170,067 | ₩168,612 | ₩169,586 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,400 | ₩170,120 | ₩169,159 | ₩169,373 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,121 | ₩171,121 | ₩169,706 | ₩169,880 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,202 | ₩172,429 | ₩169,626 | ₩169,933 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,296 | ₩173,403 | ₩172,322 | ₩172,562 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,016 | ₩173,469 | ₩172,615 | ₩172,762 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,588 | ₩172,268 | ₩170,574 | ₩172,015 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,186 | ₩171,228 | ₩168,892 | ₩170,641 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,240 | ₩170,494 | ₩168,586 | ₩168,612 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,360 | ₩170,961 | ₩168,132 | ₩170,347 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,653 | ₩170,547 | ₩169,653 | ₩169,787 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩170,947 | ₩171,321 | ₩169,226 | ₩169,506 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,227 | ₩171,361 | ₩170,227 | ₩171,174 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,386 | ₩169,773 | ₩168,999 | ₩169,066 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩169,733 | ₩170,267 | ₩169,400 | ₩169,773 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,146 | ₩170,227 | ₩169,146 | ₩170,040 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,187 | ₩170,454 | ₩169,720 | ₩169,800 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,053 | ₩169,733 | ₩168,639 | ₩169,546 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,399 | ₩169,226 | ₩168,399 | ₩168,879 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩168,852 | ₩168,892 | ₩168,079 | ₩168,265 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩167,918 | ₩168,879 | ₩167,692 | ₩168,572 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,277 | ₩167,251 | ₩165,583 | ₩167,091 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,517 | ₩167,425 | ₩166,077 | ₩167,078 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,184 | ₩166,971 | ₩165,490 | ₩166,237 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,117 | ₩166,918 | ₩165,597 | ₩166,864 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩166,944 | ₩167,051 | ₩165,984 | ₩166,010 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,171 | ₩168,025 | ₩167,131 | ₩167,571 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,064 | ₩167,158 | ₩165,770 | ₩166,891 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,436 | ₩166,557 | ₩164,516 | ₩166,397 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,197 | ₩166,357 | ₩165,290 | ₩165,530 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,543 | ₩166,170 | ₩165,290 | ₩165,984 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,663 | ₩165,957 | ₩164,582 | ₩164,956 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,316 | ₩166,117 | ₩165,156 | ₩165,770 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,449 | ₩165,223 | ₩164,262 | ₩164,756 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,422 | ₩165,156 | ₩163,702 | ₩163,929 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩165,757 | ₩166,010 | ₩164,823 | ₩164,823 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,675 | ₩165,463 | ₩163,235 | ₩165,303 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩162,781 | ₩163,608 | ₩162,768 | ₩163,595 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,101 | ₩163,181 | ₩162,327 | ₩163,088 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,221 | ₩163,035 | ₩162,221 | ₩162,621 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,008 | ₩163,021 | ₩161,994 | ₩162,487 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,514 | ₩163,061 | ₩161,513 | ₩162,834 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,128 | ₩163,181 | ₩162,087 | ₩162,381 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,542 | ₩163,768 | ₩161,994 | ₩162,261 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,314 | ₩162,794 | ₩162,247 | ₩162,501 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,407 | ₩163,008 | ₩161,407 | ₩162,527 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,166 | ₩160,953 | ₩160,166 | ₩160,940 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,019 | ₩160,272 | ₩159,258 | ₩159,925 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,098 | ₩160,099 | ₩158,845 | ₩159,872 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,524 | ₩159,138 | ₩157,270 | ₩159,125 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,232 | ₩159,285 | ₩157,790 | ₩157,937 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,031 | ₩159,352 | ₩158,031 | ₩159,085 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,644 | ₩158,404 | ₩157,457 | ₩158,404 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,308 | ₩155,455 | ₩154,334 | ₩155,228 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,027 | ₩154,962 | ₩154,014 | ₩154,922 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,706 | ₩154,601 | ₩152,480 | ₩154,241 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,707 | ₩154,294 | ₩153,427 | ₩153,774 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,559 | ₩153,494 | ₩151,092 | ₩153,334 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,692 | ₩151,759 | ₩149,731 | ₩150,265 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,346 | ₩152,346 | ₩150,265 | ₩150,531 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,133 | ₩154,321 | ₩152,533 | ₩152,653 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,348 | ₩154,801 | ₩153,173 | ₩153,921 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩151,786 | ₩153,961 | ₩151,786 | ₩153,240 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,334 | ₩154,268 | ₩152,440 | ₩152,613 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,681 | ₩153,721 | ₩151,465 | ₩151,933 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,600 | ₩154,601 | ₩153,067 | ₩153,801 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,495 | ₩155,829 | ₩154,001 | ₩154,081 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,710 | ₩157,070 | ₩156,109 | ₩156,189 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩155,949 | ₩156,483 | ₩155,455 | ₩155,816 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩155,856 | ₩156,376 | ₩154,695 | ₩154,815 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,415 | ₩156,269 | ₩155,042 | ₩155,042 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,549 | ₩156,883 | ₩155,816 | ₩156,403 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,417 | ₩158,204 | ₩156,416 | ₩156,523 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,189 | ₩157,830 | ₩154,575 | ₩157,657 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,297 | ₩157,710 | ₩155,989 | ₩157,377 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,565 | ₩160,059 | ₩157,884 | ₩158,791 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,166 | ₩160,966 | ₩159,498 | ₩160,593 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,058 | ₩160,539 | ₩157,443 | ₩159,899 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,406 | ₩161,633 | ₩160,392 | ₩161,273 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,379 | ₩161,687 | ₩160,032 | ₩161,553 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,006 | ₩161,633 | ₩160,206 | ₩161,046 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,726 | ₩160,860 | ₩159,872 | ₩160,659 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,485 | ₩160,446 | ₩159,312 | ₩160,299 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,459 | ₩161,233 | ₩159,098 | ₩159,578 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩159,952 | ₩160,993 | ₩159,578 | ₩160,993 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩160,846 | ₩161,060 | ₩159,925 | ₩160,392 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,606 | ₩161,407 | ₩160,446 | ₩160,993 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩160,833 | ₩161,193 | ₩159,552 | ₩160,459 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,458 | ₩161,260 | ₩159,245 | ₩160,753 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩161,780 | ₩162,487 | ₩159,432 | ₩159,538 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,233 | ₩161,700 | ₩160,793 | ₩161,460 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,126 | ₩161,620 | ₩160,633 | ₩160,659 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩160,980 | ₩161,460 | ₩160,326 | ₩161,113 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,151 | ₩161,487 | ₩159,151 | ₩161,193 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,005 | ₩159,739 | ₩158,578 | ₩158,938 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,405 | ₩160,219 | ₩159,111 | ₩159,552 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,498 | ₩159,659 | ₩158,017 | ₩159,245 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩156,976 | ₩158,711 | ₩156,976 | ₩158,604 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,723 | ₩157,470 | ₩155,922 | ₩157,377 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,283 | ₩157,924 | ₩156,096 | ₩157,150 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,656 | ₩156,976 | ₩156,029 | ₩156,536 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩156,923 | ₩156,963 | ₩156,243 | ₩156,643 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,004 | ₩158,338 | ₩157,844 | ₩158,071 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,670 | ₩157,937 | ₩157,177 | ₩157,684 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩157,911 | ₩158,484 | ₩157,644 | ₩157,937 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,069 | ₩157,897 | ₩156,016 | ₩157,350 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,122 | ₩156,870 | ₩155,215 | ₩155,429 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,151 | ₩158,458 | ₩157,484 | ₩157,657 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩157,964 | ₩158,658 | ₩157,670 | ₩158,364 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,177 | ₩157,764 | ₩157,030 | ₩157,657 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩157,924 | ₩158,124 | ₩156,910 | ₩157,310 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩156,976 | ₩157,724 | ₩156,630 | ₩157,670 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,083 | ₩157,710 | ₩156,790 | ₩157,537 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,188 | ₩157,123 | ₩155,188 | ₩156,856 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩156,936 | ₩156,936 | ₩155,188 | ₩155,228 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,522 | ₩156,990 | ₩155,522 | ₩156,710 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,294 | ₩156,042 | ₩154,161 | ₩155,589 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,200 | ₩154,054 | ₩152,520 | ₩153,881 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩153,907 | ₩153,907 | ₩152,787 | ₩152,787 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩153,894 | ₩154,121 | ₩153,787 | ₩153,907 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩153,961 | ₩154,254 | ₩153,627 | ₩153,934 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,054 | ₩154,254 | ₩153,761 | ₩154,188 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,387 | ₩154,281 | ₩153,387 | ₩153,987 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,187 | ₩153,534 | ₩153,107 | ₩153,387 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩152,827 | ₩153,400 | ₩152,827 | ₩153,320 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,640 | ₩153,480 | ₩152,613 | ₩153,120 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,000 | ₩153,627 | ₩152,253 | ₩152,573 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,254 | ₩153,387 | ₩152,306 | ₩152,400 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,348 | ₩154,428 | ₩152,480 | ₩152,973 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩154,922 | ₩154,922 | ₩153,814 | ₩154,374 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,068 | ₩155,255 | ₩153,881 | ₩154,241 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,387 | ₩154,868 | ₩153,387 | ₩154,815 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩151,879 | ₩153,707 | ₩151,719 | ₩153,400 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩151,839 | ₩152,493 | ₩151,652 | ₩151,652 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,546 | ₩152,546 | ₩151,452 | ₩151,746 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,533 | ₩153,187 | ₩152,333 | ₩152,520 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,480 | ₩152,746 | ₩151,852 | ₩152,426 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩151,999 | ₩152,693 | ₩151,946 | ₩152,506 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,333 | ₩152,333 | ₩151,372 | ₩151,852 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,266 | ₩152,987 | ₩151,852 | ₩151,959 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,373 | ₩153,093 | ₩152,213 | ₩153,013 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,372 | ₩152,600 | ₩151,372 | ₩152,066 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,371 | ₩151,225 | ₩149,371 | ₩151,079 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩148,783 | ₩149,357 | ₩148,170 | ₩149,064 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,502 | ₩148,917 | ₩146,422 | ₩148,196 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩148,757 | ₩149,264 | ₩145,794 | ₩145,928 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,502 | ₩147,903 | ₩146,595 | ₩147,102 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,596 | ₩148,423 | ₩146,902 | ₩147,622 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,317 | ₩149,757 | ₩147,609 | ₩148,130 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,210 | ₩150,238 | ₩148,837 | ₩149,411 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,092 | ₩151,479 | ₩149,784 | ₩149,931 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,199 | ₩151,986 | ₩151,199 | ₩151,506 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,038 | ₩151,292 | ₩150,038 | ₩150,998 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,597 | ₩150,118 | ₩148,783 | ₩149,838 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,370 | ₩149,464 | ₩147,823 | ₩149,451 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩148,957 | ₩149,544 | ₩148,223 | ₩148,570 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,436 | ₩149,838 | ₩148,436 | ₩149,277 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,023 | ₩149,077 | ₩148,023 | ₩148,663 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,397 | ₩149,397 | ₩147,903 | ₩149,290 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,130 | ₩149,637 | ₩148,436 | ₩149,157 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,210 | ₩150,345 | ₩148,677 | ₩148,677 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,598 | ₩150,798 | ₩149,517 | ₩149,878 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,252 | ₩151,479 | ₩150,505 | ₩150,571 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩150,985 | ₩151,265 | ₩150,611 | ₩151,239 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,158 | ₩150,638 | ₩150,158 | ₩150,265 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩148,903 | ₩149,504 | ₩148,637 | ₩149,264 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,504 | ₩149,504 | ₩148,223 | ₩148,810 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩148,930 | ₩149,717 | ₩148,797 | ₩149,384 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,036 | ₩148,943 | ₩148,036 | ₩148,783 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,408 | ₩147,729 | ₩146,368 | ₩147,449 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,196 | ₩148,196 | ₩145,954 | ₩146,435 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩147,996 | ₩148,970 | ₩146,995 | ₩147,969 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,247 | ₩147,863 | ₩145,127 | ₩147,316 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,581 | ₩146,528 | ₩145,407 | ₩146,168 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,036 | ₩148,236 | ₩144,687 | ₩144,754 | -2.22% | 11.6만 |
|---|