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 | ₩176,307 | ₩177,230 | ₩176,307 | ₩176,949 | +0.36% | 19.6만 |
| 2026.10.08 | ₩175,051 | ₩176,535 | ₩175,037 | ₩176,374 | +0.76% | 32.5만 |
| 2026.10.07 | ₩175,171 | ₩175,732 | ₩174,970 | ₩175,305 | +0.08% | 30.2만 |
| 2026.10.06 | ₩175,024 | ₩175,786 | ₩175,010 | ₩175,625 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,486 | ₩174,917 | ₩173,018 | ₩174,636 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,513 | ₩173,767 | ₩172,831 | ₩173,540 | +0.02% | 30.6만 |
| 2026.10.01 | ₩172,269 | ₩172,991 | ₩171,347 | ₩172,711 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,713 | ₩173,713 | ₩171,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,055 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩173,299 | ₩173,366 | ₩172,510 | ₩173,352 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩174,315 | ₩174,556 | ₩173,553 | ₩173,700 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩174,021 | ₩175,184 | ₩173,540 | ₩175,024 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,529 | ₩174,823 | ₩173,847 | ₩173,927 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,732 | ₩175,759 | ₩174,516 | ₩174,743 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,896 | ₩177,203 | ₩175,692 | ₩175,866 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩176,294 | ₩177,016 | ₩175,786 | ₩176,495 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,682 | ₩176,856 | ₩175,933 | ₩176,040 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,711 | ₩177,711 | ₩176,735 | ₩177,230 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩178,260 | ₩178,286 | ₩175,612 | ₩176,508 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,701 | ₩178,701 | ₩177,792 | ₩178,139 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,875 | ₩179,383 | ₩178,514 | ₩179,035 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,808 | ₩179,048 | ₩178,273 | ₩178,687 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,511 | ₩178,032 | ₩177,190 | ₩177,203 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,621 | ₩178,647 | ₩177,711 | ₩177,711 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,556 | ₩179,717 | ₩178,768 | ₩178,808 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,586 | ₩181,107 | ₩180,252 | ₩180,345 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,599 | ₩181,682 | ₩180,292 | ₩181,482 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,982 | ₩180,265 | ₩178,982 | ₩179,904 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,447 | ₩179,356 | ₩178,153 | ₩178,500 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩179,008 | ₩179,623 | ₩178,487 | ₩178,540 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,530 | ₩180,051 | ₩179,155 | ₩179,383 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩179,236 | ₩179,516 | ₩178,741 | ₩179,048 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,597 | ₩180,372 | ₩179,597 | ₩179,998 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,784 | ₩180,238 | ₩179,169 | ₩179,757 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩179,129 | ₩179,851 | ₩179,129 | ₩179,757 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,527 | ₩179,409 | ₩178,527 | ₩179,022 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,794 | ₩179,302 | ₩177,778 | ₩177,872 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩180,278 | ₩181,455 | ₩179,944 | ₩180,091 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩180,065 | ₩180,546 | ₩179,717 | ₩179,797 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,693 | ₩180,760 | ₩179,623 | ₩179,704 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩181,014 | ₩181,428 | ₩181,014 | ₩181,321 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,733 | ₩181,335 | ₩180,412 | ₩180,974 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩180,051 | ₩180,466 | ₩179,530 | ₩180,238 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩180,332 | ₩180,920 | ₩179,931 | ₩180,091 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩179,302 | ₩180,225 | ₩179,249 | ₩180,185 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩178,340 | ₩179,570 | ₩178,219 | ₩179,329 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩180,212 | ₩180,212 | ₩177,979 | ₩178,661 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,717 | ₩179,998 | ₩178,687 | ₩179,088 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩177,337 | ₩179,463 | ₩176,936 | ₩179,182 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩177,150 | ₩177,965 | ₩177,136 | ₩177,792 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,559 | ₩176,521 | ₩174,783 | ₩176,107 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,703 | ₩175,371 | ₩173,807 | ₩175,291 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩177,110 | ₩177,230 | ₩175,091 | ₩175,211 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩176,000 | ₩177,243 | ₩175,879 | ₩177,083 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,863 | ₩175,612 | ₩174,703 | ₩175,104 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,925 | ₩174,583 | ₩172,925 | ₩174,088 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩173,045 | ₩173,379 | ₩172,269 | ₩172,697 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,837 | ₩175,412 | ₩174,021 | ₩174,181 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,593 | ₩174,462 | ₩173,245 | ₩174,435 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,542 | ₩174,730 | ₩173,379 | ₩173,526 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,649 | ₩175,906 | ₩174,021 | ₩174,262 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,796 | ₩175,505 | ₩174,623 | ₩175,077 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩174,155 | ₩174,877 | ₩173,927 | ₩174,195 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩174,355 | ₩174,944 | ₩174,021 | ₩174,275 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,676 | ₩175,559 | ₩174,609 | ₩174,796 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,941 | ₩174,409 | ₩173,499 | ₩174,195 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,577 | ₩173,553 | ₩172,577 | ₩173,499 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,446 | ₩173,540 | ₩172,644 | ₩172,911 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,382 | ₩174,930 | ₩173,713 | ₩173,941 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩173,339 | ₩173,941 | ₩172,537 | ₩173,393 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,657 | ₩173,379 | ₩171,948 | ₩173,045 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,692 | ₩172,403 | ₩170,585 | ₩171,788 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,919 | ₩171,374 | ₩170,478 | ₩170,825 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,628 | ₩172,015 | ₩171,013 | ₩171,120 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩170,344 | ₩171,775 | ₩170,250 | ₩170,906 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,464 | ₩171,895 | ₩170,184 | ₩170,397 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩170,224 | ₩171,173 | ₩169,903 | ₩170,291 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩169,328 | ₩170,411 | ₩168,953 | ₩169,929 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,742 | ₩170,464 | ₩169,502 | ₩169,716 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,467 | ₩171,467 | ₩170,050 | ₩170,224 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,550 | ₩172,777 | ₩169,970 | ₩170,277 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,647 | ₩173,754 | ₩172,671 | ₩172,911 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩173,366 | ₩173,820 | ₩172,965 | ₩173,112 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,935 | ₩172,617 | ₩170,919 | ₩172,363 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,528 | ₩171,574 | ₩169,234 | ₩170,986 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,585 | ₩170,839 | ₩168,927 | ₩168,953 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,705 | ₩171,307 | ₩168,472 | ₩170,692 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,996 | ₩170,892 | ₩169,996 | ₩170,130 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩171,293 | ₩171,668 | ₩169,568 | ₩169,849 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,571 | ₩171,708 | ₩170,571 | ₩171,521 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,729 | ₩170,117 | ₩169,341 | ₩169,408 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩170,077 | ₩170,611 | ₩169,742 | ₩170,117 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,488 | ₩170,571 | ₩169,488 | ₩170,384 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,531 | ₩170,799 | ₩170,063 | ₩170,143 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,395 | ₩170,077 | ₩168,980 | ₩169,889 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,739 | ₩169,568 | ₩168,739 | ₩169,221 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩169,194 | ₩169,234 | ₩168,419 | ₩168,606 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩168,258 | ₩169,221 | ₩168,031 | ₩168,913 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,614 | ₩167,590 | ₩165,918 | ₩167,429 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,854 | ₩167,763 | ₩166,413 | ₩167,416 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,520 | ₩167,309 | ₩165,825 | ₩166,573 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,453 | ₩167,255 | ₩165,932 | ₩167,202 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩167,282 | ₩167,389 | ₩166,319 | ₩166,346 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,509 | ₩168,365 | ₩167,469 | ₩167,911 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,400 | ₩167,496 | ₩166,105 | ₩167,229 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,771 | ₩166,894 | ₩164,849 | ₩166,734 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,533 | ₩166,694 | ₩165,624 | ₩165,865 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,878 | ₩166,507 | ₩165,624 | ₩166,319 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,998 | ₩166,293 | ₩164,915 | ₩165,290 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,651 | ₩166,453 | ₩165,490 | ₩166,105 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,782 | ₩165,557 | ₩164,595 | ₩165,089 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,755 | ₩165,490 | ₩164,033 | ₩164,260 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩166,092 | ₩166,346 | ₩165,156 | ₩165,156 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩164,006 | ₩165,798 | ₩163,565 | ₩165,637 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩163,110 | ₩163,939 | ₩163,097 | ₩163,926 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,431 | ₩163,512 | ₩162,656 | ₩163,418 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,549 | ₩163,364 | ₩162,549 | ₩162,950 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩163,338 | ₩163,351 | ₩162,322 | ₩162,816 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,843 | ₩163,391 | ₩161,840 | ₩163,164 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,458 | ₩163,512 | ₩162,415 | ₩162,709 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,873 | ₩164,100 | ₩162,322 | ₩162,589 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,642 | ₩163,124 | ₩162,576 | ₩162,830 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,733 | ₩163,338 | ₩161,733 | ₩162,856 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,490 | ₩161,279 | ₩160,490 | ₩161,265 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩160,343 | ₩160,597 | ₩159,580 | ₩160,249 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,420 | ₩160,423 | ₩159,166 | ₩160,196 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,842 | ₩159,460 | ₩157,588 | ₩159,447 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,554 | ₩159,607 | ₩158,110 | ₩158,257 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,350 | ₩159,674 | ₩158,350 | ₩159,407 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,963 | ₩158,725 | ₩157,775 | ₩158,725 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,623 | ₩155,770 | ₩154,647 | ₩155,543 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,339 | ₩155,275 | ₩154,326 | ₩155,235 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩153,015 | ₩154,914 | ₩152,788 | ₩154,553 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩154,018 | ₩154,607 | ₩153,737 | ₩154,085 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,866 | ₩153,804 | ₩151,398 | ₩153,644 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,999 | ₩152,066 | ₩150,034 | ₩150,569 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,654 | ₩152,654 | ₩150,569 | ₩150,836 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,443 | ₩154,633 | ₩152,842 | ₩152,962 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,660 | ₩155,115 | ₩153,483 | ₩154,232 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩152,093 | ₩154,272 | ₩152,093 | ₩153,550 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,644 | ₩154,580 | ₩152,748 | ₩152,922 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,992 | ₩154,032 | ₩151,772 | ₩152,240 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,911 | ₩154,914 | ₩153,376 | ₩154,112 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,810 | ₩156,144 | ₩154,312 | ₩154,393 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩157,027 | ₩157,388 | ₩156,425 | ₩156,505 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩156,265 | ₩156,799 | ₩155,770 | ₩156,131 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩156,171 | ₩156,692 | ₩155,008 | ₩155,128 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,730 | ₩156,585 | ₩155,355 | ₩155,355 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,866 | ₩157,200 | ₩156,131 | ₩156,719 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,735 | ₩158,524 | ₩156,733 | ₩156,839 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,505 | ₩158,150 | ₩154,887 | ₩157,976 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,615 | ₩158,029 | ₩156,305 | ₩157,695 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,888 | ₩160,383 | ₩158,203 | ₩159,113 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,490 | ₩161,292 | ₩159,821 | ₩160,918 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,380 | ₩160,864 | ₩157,762 | ₩160,222 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,730 | ₩161,960 | ₩160,717 | ₩161,599 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,704 | ₩162,014 | ₩160,356 | ₩161,880 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩161,332 | ₩161,960 | ₩160,530 | ₩161,372 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩161,051 | ₩161,185 | ₩160,196 | ₩160,984 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,808 | ₩160,770 | ₩159,634 | ₩160,623 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,784 | ₩161,559 | ₩159,420 | ₩159,901 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩160,276 | ₩161,319 | ₩159,901 | ₩161,319 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩161,172 | ₩161,386 | ₩160,249 | ₩160,717 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,931 | ₩161,733 | ₩160,770 | ₩161,319 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩161,158 | ₩161,519 | ₩159,875 | ₩160,784 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,781 | ₩161,586 | ₩159,567 | ₩161,078 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩162,108 | ₩162,816 | ₩159,754 | ₩159,861 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,559 | ₩162,027 | ₩161,118 | ₩161,787 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,452 | ₩161,947 | ₩160,958 | ₩160,984 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩161,305 | ₩161,787 | ₩160,650 | ₩161,439 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,474 | ₩161,813 | ₩159,474 | ₩161,519 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩159,326 | ₩160,062 | ₩158,899 | ₩159,260 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,728 | ₩160,543 | ₩159,433 | ₩159,875 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,818 | ₩159,982 | ₩158,337 | ₩159,567 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩157,294 | ₩159,032 | ₩157,294 | ₩158,925 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩157,040 | ₩157,789 | ₩156,238 | ₩157,695 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,602 | ₩158,243 | ₩156,412 | ₩157,468 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,973 | ₩157,294 | ₩156,345 | ₩156,853 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩157,241 | ₩157,281 | ₩156,559 | ₩156,960 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩158,324 | ₩158,658 | ₩158,163 | ₩158,390 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,989 | ₩158,257 | ₩157,495 | ₩158,003 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩158,230 | ₩158,805 | ₩157,963 | ₩158,257 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,385 | ₩158,217 | ₩156,331 | ₩157,668 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,438 | ₩157,187 | ₩155,529 | ₩155,743 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,471 | ₩158,778 | ₩157,802 | ₩157,976 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩158,284 | ₩158,979 | ₩157,989 | ₩158,685 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,495 | ₩158,083 | ₩157,348 | ₩157,976 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩158,243 | ₩158,444 | ₩157,227 | ₩157,628 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩157,294 | ₩158,043 | ₩156,946 | ₩157,989 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,401 | ₩158,029 | ₩157,107 | ₩157,856 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,502 | ₩157,441 | ₩155,502 | ₩157,174 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩157,254 | ₩157,254 | ₩155,502 | ₩155,543 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,837 | ₩157,307 | ₩155,837 | ₩157,027 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,607 | ₩156,358 | ₩154,473 | ₩155,904 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,510 | ₩154,366 | ₩152,828 | ₩154,192 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩154,219 | ₩154,219 | ₩153,096 | ₩153,096 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩154,205 | ₩154,433 | ₩154,098 | ₩154,219 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩154,272 | ₩154,566 | ₩153,938 | ₩154,246 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,366 | ₩154,566 | ₩154,072 | ₩154,500 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,697 | ₩154,593 | ₩153,697 | ₩154,299 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,497 | ₩153,844 | ₩153,417 | ₩153,697 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩153,136 | ₩153,711 | ₩153,136 | ₩153,630 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,949 | ₩153,791 | ₩152,922 | ₩153,430 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩153,310 | ₩153,938 | ₩152,561 | ₩152,882 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,564 | ₩153,697 | ₩152,614 | ₩152,708 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,660 | ₩154,740 | ₩152,788 | ₩153,283 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩155,235 | ₩155,235 | ₩154,125 | ₩154,687 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,382 | ₩155,569 | ₩154,192 | ₩154,553 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,697 | ₩155,182 | ₩153,697 | ₩155,128 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩152,186 | ₩154,018 | ₩152,026 | ₩153,711 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩152,146 | ₩152,802 | ₩151,959 | ₩151,959 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,855 | ₩152,855 | ₩151,759 | ₩152,053 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,842 | ₩153,497 | ₩152,641 | ₩152,828 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,788 | ₩153,056 | ₩152,160 | ₩152,735 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩152,307 | ₩153,002 | ₩152,253 | ₩152,815 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,641 | ₩152,641 | ₩151,678 | ₩152,160 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,574 | ₩153,296 | ₩152,160 | ₩152,267 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,681 | ₩153,403 | ₩152,521 | ₩153,323 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,678 | ₩152,908 | ₩151,678 | ₩152,374 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,673 | ₩151,531 | ₩149,673 | ₩151,384 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩149,084 | ₩149,659 | ₩148,469 | ₩149,365 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,798 | ₩149,218 | ₩146,718 | ₩148,496 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩149,058 | ₩149,566 | ₩146,089 | ₩146,223 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,801 | ₩148,202 | ₩146,892 | ₩147,400 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,894 | ₩148,723 | ₩147,199 | ₩147,921 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,619 | ₩150,060 | ₩147,908 | ₩148,429 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,512 | ₩150,542 | ₩149,138 | ₩149,713 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,398 | ₩151,785 | ₩150,087 | ₩150,234 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,505 | ₩152,293 | ₩151,505 | ₩151,812 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,341 | ₩151,598 | ₩150,341 | ₩151,304 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,900 | ₩150,422 | ₩149,084 | ₩150,141 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,670 | ₩149,766 | ₩148,122 | ₩149,753 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩149,258 | ₩149,847 | ₩148,523 | ₩148,870 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,737 | ₩150,141 | ₩148,737 | ₩149,579 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,322 | ₩149,379 | ₩148,322 | ₩148,964 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,699 | ₩149,699 | ₩148,202 | ₩149,593 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,432 | ₩149,940 | ₩148,737 | ₩149,459 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,512 | ₩150,649 | ₩148,977 | ₩148,977 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,903 | ₩151,103 | ₩149,820 | ₩150,181 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,558 | ₩151,785 | ₩150,809 | ₩150,876 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩151,291 | ₩151,571 | ₩150,916 | ₩151,545 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,462 | ₩150,943 | ₩150,462 | ₩150,569 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩149,205 | ₩149,806 | ₩148,937 | ₩149,566 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,806 | ₩149,806 | ₩148,523 | ₩149,111 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩149,231 | ₩150,020 | ₩149,098 | ₩149,686 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,336 | ₩149,245 | ₩148,336 | ₩149,084 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,704 | ₩148,028 | ₩146,664 | ₩147,747 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,496 | ₩148,496 | ₩146,250 | ₩146,731 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩148,296 | ₩149,272 | ₩147,293 | ₩148,269 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,541 | ₩148,162 | ₩145,421 | ₩147,614 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,875 | ₩146,825 | ₩145,702 | ₩146,464 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,336 | ₩148,536 | ₩144,980 | ₩145,046 | -2.22% | 11.6만 |
|---|