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 | ₩176,601 | ₩177,526 | ₩176,601 | ₩177,244 | +0.36% | 19.6만 |
| 2026.10.08 | ₩175,342 | ₩176,829 | ₩175,329 | ₩176,668 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,463 | ₩176,026 | ₩175,262 | ₩175,597 | +0.08% | 30.2만 |
| 2026.10.06 | ₩175,316 | ₩176,079 | ₩175,302 | ₩175,918 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,775 | ₩175,209 | ₩173,307 | ₩174,927 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,802 | ₩174,057 | ₩173,119 | ₩173,829 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,557 | ₩173,280 | ₩171,633 | ₩172,999 | +0.26% | 24.8만 |
| 2026.09.30 | ₩174,003 | ₩174,003 | ₩172,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,342 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,588 | ₩173,655 | ₩172,798 | ₩173,642 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,606 | ₩174,847 | ₩173,842 | ₩173,990 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩174,311 | ₩175,476 | ₩173,829 | ₩175,316 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,820 | ₩175,115 | ₩174,137 | ₩174,217 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩176,026 | ₩176,052 | ₩174,807 | ₩175,034 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩177,191 | ₩177,499 | ₩175,985 | ₩176,159 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,588 | ₩177,311 | ₩176,079 | ₩176,789 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,976 | ₩177,151 | ₩176,226 | ₩176,334 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩178,008 | ₩178,008 | ₩177,030 | ₩177,526 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,557 | ₩178,584 | ₩175,905 | ₩176,802 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,999 | ₩178,999 | ₩178,088 | ₩178,436 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩179,173 | ₩179,682 | ₩178,811 | ₩179,334 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩179,106 | ₩179,347 | ₩178,570 | ₩178,985 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,807 | ₩178,329 | ₩177,485 | ₩177,499 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,918 | ₩178,945 | ₩178,008 | ₩178,008 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,856 | ₩180,017 | ₩179,066 | ₩179,106 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,887 | ₩181,410 | ₩180,552 | ₩180,646 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,901 | ₩181,985 | ₩180,593 | ₩181,785 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩179,280 | ₩180,566 | ₩179,280 | ₩180,204 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,744 | ₩179,655 | ₩178,450 | ₩178,798 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩179,307 | ₩179,923 | ₩178,784 | ₩178,838 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,829 | ₩180,351 | ₩179,454 | ₩179,682 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,535 | ₩179,816 | ₩179,039 | ₩179,347 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,896 | ₩180,673 | ₩179,896 | ₩180,298 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩180,084 | ₩180,539 | ₩179,468 | ₩180,057 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩179,427 | ₩180,151 | ₩179,427 | ₩180,057 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,825 | ₩179,709 | ₩178,825 | ₩179,320 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩179,093 | ₩179,601 | ₩178,075 | ₩178,168 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,579 | ₩181,758 | ₩180,244 | ₩180,392 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩180,365 | ₩180,847 | ₩180,017 | ₩180,097 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,994 | ₩181,061 | ₩179,923 | ₩180,003 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩181,316 | ₩181,731 | ₩181,316 | ₩181,624 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩181,035 | ₩181,637 | ₩180,713 | ₩181,276 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩180,351 | ₩180,767 | ₩179,829 | ₩180,539 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,633 | ₩181,222 | ₩180,231 | ₩180,392 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,601 | ₩180,526 | ₩179,548 | ₩180,485 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,637 | ₩179,869 | ₩178,517 | ₩179,628 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,512 | ₩180,512 | ₩178,276 | ₩178,959 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩180,017 | ₩180,298 | ₩178,985 | ₩179,387 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,633 | ₩179,762 | ₩177,231 | ₩179,481 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,445 | ₩178,262 | ₩177,432 | ₩178,088 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,851 | ₩176,816 | ₩175,075 | ₩176,401 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,994 | ₩175,664 | ₩174,097 | ₩175,584 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩177,405 | ₩177,526 | ₩175,383 | ₩175,503 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩176,293 | ₩177,539 | ₩176,173 | ₩177,378 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩175,155 | ₩175,905 | ₩174,994 | ₩175,396 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩173,213 | ₩174,874 | ₩173,213 | ₩174,378 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩173,333 | ₩173,668 | ₩172,557 | ₩172,985 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩175,128 | ₩175,704 | ₩174,311 | ₩174,472 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,883 | ₩174,753 | ₩173,534 | ₩174,726 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,834 | ₩175,021 | ₩173,668 | ₩173,816 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,941 | ₩176,200 | ₩174,311 | ₩174,552 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩175,088 | ₩175,798 | ₩174,914 | ₩175,369 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,445 | ₩175,168 | ₩174,217 | ₩174,485 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,646 | ₩175,235 | ₩174,311 | ₩174,566 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,967 | ₩175,851 | ₩174,900 | ₩175,088 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩174,231 | ₩174,700 | ₩173,789 | ₩174,485 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,865 | ₩173,842 | ₩172,865 | ₩173,789 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,735 | ₩173,829 | ₩172,932 | ₩173,200 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,673 | ₩175,222 | ₩174,003 | ₩174,231 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,628 | ₩174,231 | ₩172,825 | ₩173,682 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,945 | ₩173,668 | ₩172,235 | ₩173,333 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,976 | ₩172,691 | ₩170,869 | ₩172,075 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩171,204 | ₩171,659 | ₩170,762 | ₩171,110 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,914 | ₩172,302 | ₩171,298 | ₩171,405 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,628 | ₩172,061 | ₩170,534 | ₩171,191 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,749 | ₩172,182 | ₩170,467 | ₩170,682 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,508 | ₩171,458 | ₩170,186 | ₩170,575 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,610 | ₩170,695 | ₩169,235 | ₩170,213 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩170,025 | ₩170,749 | ₩169,784 | ₩169,999 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,753 | ₩171,753 | ₩170,333 | ₩170,508 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,838 | ₩173,066 | ₩170,253 | ₩170,561 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,936 | ₩174,043 | ₩172,958 | ₩173,200 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,655 | ₩174,110 | ₩173,253 | ₩173,400 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩172,222 | ₩172,905 | ₩171,204 | ₩172,650 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,811 | ₩171,860 | ₩169,516 | ₩171,271 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,869 | ₩171,124 | ₩169,208 | ₩169,235 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,990 | ₩171,592 | ₩168,753 | ₩170,976 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩170,280 | ₩171,177 | ₩170,280 | ₩170,414 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,579 | ₩171,954 | ₩169,851 | ₩170,133 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,856 | ₩171,994 | ₩170,856 | ₩171,807 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩170,012 | ₩170,400 | ₩169,624 | ₩169,691 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩170,360 | ₩170,896 | ₩170,025 | ₩170,400 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,771 | ₩170,856 | ₩169,771 | ₩170,668 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,816 | ₩171,083 | ₩170,347 | ₩170,427 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,677 | ₩170,360 | ₩169,262 | ₩170,173 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩169,021 | ₩169,851 | ₩169,021 | ₩169,503 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,476 | ₩169,516 | ₩168,699 | ₩168,887 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,539 | ₩169,503 | ₩168,311 | ₩169,195 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,891 | ₩167,869 | ₩166,195 | ₩167,708 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩167,132 | ₩168,043 | ₩166,691 | ₩167,695 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,798 | ₩167,588 | ₩166,101 | ₩166,851 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,731 | ₩167,534 | ₩166,208 | ₩167,481 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,561 | ₩167,668 | ₩166,597 | ₩166,624 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,789 | ₩168,646 | ₩167,749 | ₩168,191 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,677 | ₩167,775 | ₩166,382 | ₩167,508 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩166,048 | ₩167,173 | ₩165,124 | ₩167,012 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,811 | ₩166,972 | ₩165,900 | ₩166,141 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩166,155 | ₩166,784 | ₩165,900 | ₩166,597 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩166,275 | ₩166,570 | ₩165,190 | ₩165,566 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,927 | ₩166,731 | ₩165,766 | ₩166,382 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩165,057 | ₩165,833 | ₩164,869 | ₩165,365 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩165,030 | ₩165,766 | ₩164,307 | ₩164,534 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩166,369 | ₩166,624 | ₩165,432 | ₩165,432 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩164,280 | ₩166,074 | ₩163,838 | ₩165,914 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩163,382 | ₩164,213 | ₩163,369 | ₩164,199 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,704 | ₩163,784 | ₩162,927 | ₩163,690 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,820 | ₩163,637 | ₩162,820 | ₩163,222 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,610 | ₩163,624 | ₩162,592 | ₩163,088 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩163,115 | ₩163,664 | ₩162,110 | ₩163,436 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,731 | ₩163,784 | ₩162,686 | ₩162,981 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩164,146 | ₩164,374 | ₩162,592 | ₩162,860 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,914 | ₩163,396 | ₩162,847 | ₩163,101 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩162,003 | ₩163,610 | ₩162,003 | ₩163,128 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,757 | ₩161,548 | ₩160,757 | ₩161,534 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,610 | ₩160,865 | ₩159,847 | ₩160,516 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,686 | ₩160,690 | ₩159,431 | ₩160,463 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩158,106 | ₩159,726 | ₩157,851 | ₩159,713 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,820 | ₩159,873 | ₩158,373 | ₩158,521 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,614 | ₩159,940 | ₩158,614 | ₩159,673 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩158,226 | ₩158,989 | ₩158,039 | ₩158,989 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,882 | ₩156,030 | ₩154,905 | ₩155,802 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,597 | ₩155,534 | ₩154,583 | ₩155,494 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩153,271 | ₩155,172 | ₩153,043 | ₩154,811 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩154,275 | ₩154,864 | ₩153,994 | ₩154,342 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩152,119 | ₩154,061 | ₩151,650 | ₩153,900 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩152,253 | ₩152,320 | ₩150,284 | ₩150,820 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,909 | ₩152,909 | ₩150,820 | ₩151,088 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,699 | ₩154,891 | ₩153,097 | ₩153,217 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,918 | ₩155,373 | ₩153,739 | ₩154,489 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩152,347 | ₩154,530 | ₩152,347 | ₩153,806 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,900 | ₩154,838 | ₩153,003 | ₩153,177 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩154,248 | ₩154,289 | ₩152,025 | ₩152,494 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩154,168 | ₩155,172 | ₩153,632 | ₩154,369 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩156,070 | ₩156,405 | ₩154,570 | ₩154,650 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩157,289 | ₩157,650 | ₩156,686 | ₩156,766 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,525 | ₩157,061 | ₩156,030 | ₩156,391 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,431 | ₩156,954 | ₩155,266 | ₩155,387 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,989 | ₩156,847 | ₩155,614 | ₩155,614 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩157,128 | ₩157,463 | ₩156,391 | ₩156,981 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,998 | ₩158,789 | ₩156,994 | ₩157,101 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,766 | ₩158,414 | ₩155,146 | ₩158,239 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,878 | ₩158,293 | ₩156,565 | ₩157,958 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩160,155 | ₩160,650 | ₩158,467 | ₩159,378 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,757 | ₩161,561 | ₩160,088 | ₩161,186 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,646 | ₩161,132 | ₩158,025 | ₩160,490 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,998 | ₩162,231 | ₩160,985 | ₩161,869 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,972 | ₩162,284 | ₩160,623 | ₩162,150 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,601 | ₩162,231 | ₩160,798 | ₩161,641 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩161,320 | ₩161,454 | ₩160,463 | ₩161,253 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩160,074 | ₩161,039 | ₩159,900 | ₩160,891 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩161,052 | ₩161,829 | ₩159,686 | ₩160,168 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,543 | ₩161,588 | ₩160,168 | ₩161,588 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,440 | ₩161,655 | ₩160,516 | ₩160,985 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩161,199 | ₩162,003 | ₩161,039 | ₩161,588 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,427 | ₩161,789 | ₩160,141 | ₩161,052 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩160,048 | ₩161,856 | ₩159,833 | ₩161,347 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩162,378 | ₩163,088 | ₩160,021 | ₩160,128 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,829 | ₩162,298 | ₩161,387 | ₩162,057 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,722 | ₩162,217 | ₩161,226 | ₩161,253 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,574 | ₩162,057 | ₩160,918 | ₩161,708 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,739 | ₩162,083 | ₩159,739 | ₩161,789 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,592 | ₩160,329 | ₩159,164 | ₩159,525 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,994 | ₩160,811 | ₩159,699 | ₩160,141 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩159,083 | ₩160,248 | ₩158,601 | ₩159,833 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,556 | ₩159,298 | ₩157,556 | ₩159,190 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩157,302 | ₩158,052 | ₩156,498 | ₩157,958 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,864 | ₩158,507 | ₩156,672 | ₩157,731 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩157,235 | ₩157,556 | ₩156,606 | ₩157,114 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,503 | ₩157,543 | ₩156,820 | ₩157,222 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,588 | ₩158,923 | ₩158,427 | ₩158,655 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩158,253 | ₩158,521 | ₩157,757 | ₩158,266 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,494 | ₩159,070 | ₩158,226 | ₩158,521 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,646 | ₩158,481 | ₩156,592 | ₩157,931 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,699 | ₩157,449 | ₩155,789 | ₩156,003 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,735 | ₩159,043 | ₩158,065 | ₩158,239 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,548 | ₩159,244 | ₩158,253 | ₩158,949 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,757 | ₩158,347 | ₩157,610 | ₩158,239 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,507 | ₩158,708 | ₩157,489 | ₩157,891 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,556 | ₩158,306 | ₩157,208 | ₩158,253 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,664 | ₩158,293 | ₩157,369 | ₩158,119 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,762 | ₩157,704 | ₩155,762 | ₩157,436 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,516 | ₩157,516 | ₩155,762 | ₩155,802 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩156,097 | ₩157,570 | ₩156,097 | ₩157,289 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,864 | ₩156,619 | ₩154,730 | ₩156,164 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,766 | ₩154,623 | ₩153,083 | ₩154,449 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,476 | ₩154,476 | ₩153,351 | ₩153,351 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,463 | ₩154,690 | ₩154,355 | ₩154,476 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,530 | ₩154,824 | ₩154,195 | ₩154,503 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,623 | ₩154,824 | ₩154,329 | ₩154,757 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,954 | ₩154,851 | ₩153,954 | ₩154,556 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,753 | ₩154,101 | ₩153,672 | ₩153,954 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,391 | ₩153,967 | ₩153,391 | ₩153,887 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩153,204 | ₩154,047 | ₩153,177 | ₩153,686 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,565 | ₩154,195 | ₩152,815 | ₩153,137 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,820 | ₩153,954 | ₩152,869 | ₩152,963 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,918 | ₩154,998 | ₩153,043 | ₩153,538 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,494 | ₩155,494 | ₩154,382 | ₩154,945 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,641 | ₩155,829 | ₩154,449 | ₩154,811 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,954 | ₩155,440 | ₩153,954 | ₩155,387 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,440 | ₩154,275 | ₩152,280 | ₩153,967 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,400 | ₩153,056 | ₩152,213 | ₩152,213 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩153,110 | ₩153,110 | ₩152,012 | ₩152,306 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩153,097 | ₩153,753 | ₩152,896 | ₩153,083 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩153,043 | ₩153,311 | ₩152,413 | ₩152,989 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,561 | ₩153,257 | ₩152,507 | ₩153,070 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,896 | ₩152,896 | ₩151,931 | ₩152,413 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,829 | ₩153,552 | ₩152,413 | ₩152,521 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,936 | ₩153,659 | ₩152,775 | ₩153,579 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,931 | ₩153,163 | ₩151,931 | ₩152,628 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,922 | ₩151,784 | ₩149,922 | ₩151,637 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩149,333 | ₩149,909 | ₩148,717 | ₩149,614 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩147,043 | ₩149,467 | ₩146,962 | ₩148,744 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩149,306 | ₩149,815 | ₩146,333 | ₩146,467 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩148,047 | ₩148,449 | ₩147,137 | ₩147,646 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩148,141 | ₩148,971 | ₩147,445 | ₩148,168 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,869 | ₩150,311 | ₩148,154 | ₩148,677 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,762 | ₩150,793 | ₩149,387 | ₩149,963 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,650 | ₩152,038 | ₩150,338 | ₩150,485 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,757 | ₩152,547 | ₩151,757 | ₩152,065 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,592 | ₩151,851 | ₩150,592 | ₩151,556 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩150,150 | ₩150,672 | ₩149,333 | ₩150,391 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,918 | ₩150,016 | ₩148,369 | ₩150,003 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,507 | ₩150,096 | ₩148,771 | ₩149,119 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,985 | ₩150,391 | ₩148,985 | ₩149,829 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,570 | ₩149,628 | ₩148,570 | ₩149,213 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,949 | ₩149,949 | ₩148,449 | ₩149,842 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,681 | ₩150,190 | ₩148,985 | ₩149,708 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,762 | ₩150,900 | ₩149,226 | ₩149,226 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩151,155 | ₩151,355 | ₩150,070 | ₩150,431 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,811 | ₩152,038 | ₩151,061 | ₩151,128 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,543 | ₩151,824 | ₩151,168 | ₩151,797 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,713 | ₩151,195 | ₩150,713 | ₩150,820 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,454 | ₩150,056 | ₩149,186 | ₩149,815 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩150,056 | ₩150,056 | ₩148,771 | ₩149,360 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,480 | ₩150,271 | ₩149,346 | ₩149,936 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,583 | ₩149,494 | ₩148,583 | ₩149,333 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,949 | ₩148,275 | ₩146,909 | ₩147,994 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,744 | ₩148,744 | ₩146,494 | ₩146,976 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,543 | ₩149,521 | ₩147,538 | ₩148,516 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,784 | ₩148,409 | ₩145,663 | ₩147,860 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩146,119 | ₩147,070 | ₩145,945 | ₩146,708 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,583 | ₩148,784 | ₩145,221 | ₩145,288 | -2.22% | 11.6만 |
|---|