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 | ₩175,925 | ₩176,846 | ₩175,925 | ₩176,565 | +0.36% | 19.6만 |
| 2026.10.08 | ₩174,671 | ₩176,152 | ₩174,658 | ₩175,992 | +0.76% | 32.5만 |
| 2026.10.07 | ₩174,791 | ₩175,351 | ₩174,591 | ₩174,924 | +0.08% | 30.2만 |
| 2026.10.06 | ₩174,644 | ₩175,405 | ₩174,631 | ₩175,245 | +0.34% | 26.4만 |
| 2026.10.05 | ₩173,110 | ₩174,537 | ₩172,643 | ₩174,257 | +0.66% | 20.1만 |
| 2026.10.02 | ₩173,137 | ₩173,390 | ₩172,456 | ₩173,163 | +0.02% | 30.6만 |
| 2026.10.01 | ₩171,896 | ₩172,616 | ₩170,975 | ₩172,336 | +0.26% | 24.8만 |
| 2026.09.30 | ₩173,337 | ₩173,337 | ₩171,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,682 |
| -0.95% |
| 34.2만 |
| 2026.09.29 | ₩172,923 | ₩172,990 | ₩172,136 | ₩172,976 | +0.03% | 39.7만 |
|---|
| 2026.09.28 | ₩173,937 | ₩174,177 | ₩173,177 | ₩173,323 | -0.35% | 42.3만 |
|---|
| 2026.09.25 | ₩173,644 | ₩174,804 | ₩173,163 | ₩174,644 | +0.58% | 28.7만 |
|---|
| 2026.09.24 | ₩174,151 | ₩174,444 | ₩173,470 | ₩173,550 | -0.34% | 36만 |
|---|
| 2026.09.23 | ₩175,351 | ₩175,378 | ₩174,137 | ₩174,364 | -0.56% | 26.2만 |
|---|
| 2026.09.22 | ₩176,512 | ₩176,819 | ₩175,311 | ₩175,485 | -0.58% | 34.9만 |
|---|
| 2026.09.21 | ₩175,912 | ₩176,632 | ₩175,405 | ₩176,112 | +0.11% | 39만 |
|---|
| 2026.09.18 | ₩176,299 | ₩176,472 | ₩175,551 | ₩175,658 | -0.36% | 21.9만 |
|---|
| 2026.09.17 | ₩177,326 | ₩177,326 | ₩176,352 | ₩176,846 | -0.27% | 35.2만 |
|---|
| 2026.09.16 | ₩177,873 | ₩177,900 | ₩175,231 | ₩176,125 | -0.98% | 26.2만 |
|---|
| 2026.09.15 | ₩178,313 | ₩178,313 | ₩177,406 | ₩177,753 | -0.31% | 27.7만 |
|---|
| 2026.09.14 | ₩178,487 | ₩178,994 | ₩178,126 | ₩178,647 | +0.09% | 20.8만 |
|---|
| 2026.09.11 | ₩178,420 | ₩178,660 | ₩177,886 | ₩178,300 | -0.07% | 21.1만 |
|---|
| 2026.09.10 | ₩177,126 | ₩177,646 | ₩176,806 | ₩176,819 | -0.17% | 21.3만 |
|---|
| 2026.09.09 | ₩178,233 | ₩178,260 | ₩177,326 | ₩177,326 | -0.51% | 23.9만 |
|---|
| 2026.09.08 | ₩179,167 | ₩179,327 | ₩178,380 | ₩178,420 | -0.42% | 13.7만 |
|---|
| 2026.09.04 | ₩180,194 | ₩180,715 | ₩179,861 | ₩179,954 | -0.13% | 19.1만 |
|---|
| 2026.09.03 | ₩180,208 | ₩181,288 | ₩179,901 | ₩181,088 | +0.49% | 23.9만 |
|---|
| 2026.09.02 | ₩178,593 | ₩179,874 | ₩178,593 | ₩179,514 | +0.52% | 16.5만 |
|---|
| 2026.09.01 | ₩178,060 | ₩178,967 | ₩177,766 | ₩178,113 | +0.03% | 22.3만 |
|---|
| 2026.08.31 | ₩178,620 | ₩179,234 | ₩178,100 | ₩178,153 | -0.26% | 22.6만 |
|---|
| 2026.08.28 | ₩179,140 | ₩179,661 | ₩178,767 | ₩178,994 | -0.08% | 18.5만 |
|---|
| 2026.08.27 | ₩178,847 | ₩179,127 | ₩178,353 | ₩178,660 | -0.10% | 29.2만 |
|---|
| 2026.08.26 | ₩179,207 | ₩179,981 | ₩179,207 | ₩179,607 | +0.22% | 17.5만 |
|---|
| 2026.08.25 | ₩179,394 | ₩179,847 | ₩178,780 | ₩179,367 | -0.01% | 34.4만 |
|---|
| 2026.08.24 | ₩178,740 | ₩179,461 | ₩178,740 | ₩179,367 | +0.35% | 36.5만 |
|---|
| 2026.08.21 | ₩178,140 | ₩179,020 | ₩178,140 | ₩178,633 | +0.28% | 16.9만 |
|---|
| 2026.08.20 | ₩178,407 | ₩178,914 | ₩177,393 | ₩177,486 | -0.52% | 20만 |
|---|
| 2026.08.19 | ₩179,887 | ₩181,062 | ₩179,554 | ₩179,701 | -0.10% | 36.1만 |
|---|
| 2026.08.18 | ₩179,674 | ₩180,154 | ₩179,327 | ₩179,407 | -0.15% | 25.6만 |
|---|
| 2026.08.17 | ₩180,301 | ₩180,368 | ₩179,234 | ₩179,314 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩180,621 | ₩181,035 | ₩180,621 | ₩180,928 | +0.17% | 17.1만 |
|---|
| 2026.08.13 | ₩180,341 | ₩180,941 | ₩180,021 | ₩180,581 | +0.13% | 17.8만 |
|---|
| 2026.08.12 | ₩179,661 | ₩180,074 | ₩179,140 | ₩179,847 | +0.10% | 35.4만 |
|---|
| 2026.08.11 | ₩179,941 | ₩180,528 | ₩179,541 | ₩179,701 | -0.13% | 24.3만 |
|---|
| 2026.08.10 | ₩178,914 | ₩179,834 | ₩178,860 | ₩179,794 | +0.49% | 35.1만 |
|---|
| 2026.08.07 | ₩177,953 | ₩179,180 | ₩177,833 | ₩178,940 | +0.55% | 39.4만 |
|---|
| 2026.08.06 | ₩179,821 | ₩179,821 | ₩177,593 | ₩178,273 | -0.86% | 18.9만 |
|---|
| 2026.08.05 | ₩179,327 | ₩179,607 | ₩178,300 | ₩178,700 | -0.35% | 33.2만 |
|---|
| 2026.08.04 | ₩176,952 | ₩179,074 | ₩176,552 | ₩178,793 | +1.04% | 37.1만 |
|---|
| 2026.08.03 | ₩176,766 | ₩177,579 | ₩176,752 | ₩177,406 | +0.36% | 22.3만 |
|---|
| 2026.07.31 | ₩175,178 | ₩176,138 | ₩174,404 | ₩175,725 | +0.31% | 40.6만 |
|---|
| 2026.07.30 | ₩174,324 | ₩174,991 | ₩173,430 | ₩174,911 | +0.34% | 58만 |
|---|
| 2026.07.29 | ₩176,725 | ₩176,846 | ₩174,711 | ₩174,831 | -1.07% | 22.8만 |
|---|
| 2026.07.28 | ₩175,618 | ₩176,859 | ₩175,498 | ₩176,699 | +0.62% | 23만 |
|---|
| 2026.07.27 | ₩174,484 | ₩175,231 | ₩174,324 | ₩174,724 | +0.14% | 36.8만 |
|---|
| 2026.07.24 | ₩172,550 | ₩174,204 | ₩172,550 | ₩173,710 | +0.67% | 23.8만 |
|---|
| 2026.07.23 | ₩172,670 | ₩173,003 | ₩171,896 | ₩172,323 | -0.20% | 17만 |
|---|
| 2026.07.22 | ₩174,457 | ₩175,031 | ₩173,644 | ₩173,804 | -0.37% | 24만 |
|---|
| 2026.07.21 | ₩173,217 | ₩174,084 | ₩172,870 | ₩174,057 | +0.49% | 20.5만 |
|---|
| 2026.07.20 | ₩174,164 | ₩174,351 | ₩173,003 | ₩173,150 | -0.58% | 15.3만 |
|---|
| 2026.07.17 | ₩174,271 | ₩175,525 | ₩173,644 | ₩173,884 | -0.22% | 12.5만 |
|---|
| 2026.07.16 | ₩174,417 | ₩175,124 | ₩174,244 | ₩174,698 | +0.16% | 14.6만 |
|---|
| 2026.07.15 | ₩173,777 | ₩174,497 | ₩173,550 | ₩173,817 | +0.02% | 33.8만 |
|---|
| 2026.07.14 | ₩173,977 | ₩174,564 | ₩173,644 | ₩173,897 | -0.05% | 20.3만 |
|---|
| 2026.07.13 | ₩174,297 | ₩175,178 | ₩174,231 | ₩174,417 | +0.07% | 17.7만 |
|---|
| 2026.07.10 | ₩173,563 | ₩174,030 | ₩173,123 | ₩173,817 | +0.15% | 38.5만 |
|---|
| 2026.07.09 | ₩172,203 | ₩173,177 | ₩172,203 | ₩173,123 | +0.53% | 20.5만 |
|---|
| 2026.07.08 | ₩173,070 | ₩173,163 | ₩172,269 | ₩172,536 | -0.31% | 36.9만 |
|---|
| 2026.07.07 | ₩174,004 | ₩174,551 | ₩173,337 | ₩173,563 | -0.25% | 29.9만 |
|---|
| 2026.07.06 | ₩172,963 | ₩173,563 | ₩172,163 | ₩173,016 | +0.03% | 57만 |
|---|
| 2026.07.02 | ₩172,283 | ₩173,003 | ₩171,576 | ₩172,670 | +0.22% | 24.6만 |
|---|
| 2026.07.01 | ₩170,321 | ₩172,029 | ₩170,215 | ₩171,415 | +0.64% | 32.8만 |
|---|
| 2026.06.30 | ₩170,548 | ₩171,002 | ₩170,108 | ₩170,455 | -0.05% | 25.9만 |
|---|
| 2026.06.29 | ₩171,255 | ₩171,642 | ₩170,642 | ₩170,748 | -0.30% | 49.2만 |
|---|
| 2026.06.26 | ₩169,975 | ₩171,402 | ₩169,881 | ₩170,535 | +0.33% | 20.9만 |
|---|
| 2026.06.25 | ₩170,095 | ₩171,522 | ₩169,814 | ₩170,028 | -0.04% | 20.6만 |
|---|
| 2026.06.24 | ₩169,854 | ₩170,802 | ₩169,534 | ₩169,921 | +0.04% | 17.3만 |
|---|
| 2026.06.23 | ₩168,961 | ₩170,041 | ₩168,587 | ₩169,561 | +0.36% | 15.9만 |
|---|
| 2026.06.22 | ₩169,374 | ₩170,095 | ₩169,134 | ₩169,347 | -0.02% | 13.9만 |
|---|
| 2026.06.18 | ₩171,095 | ₩171,095 | ₩169,681 | ₩169,854 | -0.73% | 15.8만 |
|---|
| 2026.06.17 | ₩172,176 | ₩172,403 | ₩169,601 | ₩169,908 | -1.32% | 31.9만 |
|---|
| 2026.06.16 | ₩173,270 | ₩173,377 | ₩172,296 | ₩172,536 | -0.42% | 40.3만 |
|---|
| 2026.06.15 | ₩172,990 | ₩173,443 | ₩172,590 | ₩172,736 | -0.15% | 18.8만 |
|---|
| 2026.06.12 | ₩171,562 | ₩172,243 | ₩170,548 | ₩171,989 | +0.25% | 25.9만 |
|---|
| 2026.06.11 | ₩169,161 | ₩171,202 | ₩168,867 | ₩170,615 | +0.86% | 44.7만 |
|---|
| 2026.06.10 | ₩170,215 | ₩170,468 | ₩168,560 | ₩168,587 | -0.96% | 22.6만 |
|---|
| 2026.06.09 | ₩170,335 | ₩170,935 | ₩168,107 | ₩170,321 | -0.01% | 34.9만 |
|---|
| 2026.06.08 | ₩169,628 | ₩170,522 | ₩169,628 | ₩169,761 | +0.08% | 50.8만 |
|---|
| 2026.06.05 | ₩170,922 | ₩171,295 | ₩169,201 | ₩169,481 | -0.84% | 32.1만 |
|---|
| 2026.06.04 | ₩170,201 | ₩171,335 | ₩170,201 | ₩171,149 | +0.56% | 18.1만 |
|---|
| 2026.06.03 | ₩169,361 | ₩169,748 | ₩168,974 | ₩169,041 | -0.19% | 17.2만 |
|---|
| 2026.06.02 | ₩169,708 | ₩170,241 | ₩169,374 | ₩169,748 | +0.02% | 14.8만 |
|---|
| 2026.06.01 | ₩169,121 | ₩170,201 | ₩169,121 | ₩170,015 | +0.53% | 13.8만 |
|---|
| 2026.05.29 | ₩170,161 | ₩170,428 | ₩169,694 | ₩169,774 | -0.23% | 25.1만 |
|---|
| 2026.05.28 | ₩169,027 | ₩169,708 | ₩168,614 | ₩169,521 | +0.29% | 14.6만 |
|---|
| 2026.05.27 | ₩168,374 | ₩169,201 | ₩168,374 | ₩168,854 | +0.29% | 12.2만 |
|---|
| 2026.05.26 | ₩168,827 | ₩168,867 | ₩168,053 | ₩168,240 | -0.35% | 15.5만 |
|---|
| 2026.05.22 | ₩167,893 | ₩168,854 | ₩167,666 | ₩168,547 | +0.39% | 16.3만 |
|---|
| 2026.05.21 | ₩166,252 | ₩167,226 | ₩165,558 | ₩167,066 | +0.49% | 26.8만 |
|---|
| 2026.05.20 | ₩166,492 | ₩167,400 | ₩166,052 | ₩167,053 | +0.34% | 39.7만 |
|---|
| 2026.05.19 | ₩166,159 | ₩166,946 | ₩165,465 | ₩166,212 | +0.03% | 22.5만 |
|---|
| 2026.05.18 | ₩166,092 | ₩166,893 | ₩165,572 | ₩166,839 | +0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩166,919 | ₩167,026 | ₩165,959 | ₩165,985 | -0.56% | 12.9만 |
|---|
| 2026.05.14 | ₩167,146 | ₩168,000 | ₩167,106 | ₩167,546 | +0.24% | 17.2만 |
|---|
| 2026.05.13 | ₩166,039 | ₩167,133 | ₩165,745 | ₩166,866 | +0.50% | 24.1만 |
|---|
| 2026.05.12 | ₩165,412 | ₩166,532 | ₩164,491 | ₩166,372 | +0.58% | 28.7만 |
|---|
| 2026.05.11 | ₩166,172 | ₩166,332 | ₩165,265 | ₩165,505 | -0.40% | 17.9만 |
|---|
| 2026.05.08 | ₩165,518 | ₩166,145 | ₩165,265 | ₩165,959 | +0.27% | 9.7만 |
|---|
| 2026.05.07 | ₩165,638 | ₩165,932 | ₩164,558 | ₩164,931 | -0.43% | 25.7만 |
|---|
| 2026.05.06 | ₩165,292 | ₩166,092 | ₩165,131 | ₩165,745 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩164,424 | ₩165,198 | ₩164,238 | ₩164,731 | +0.19% | 21.5만 |
|---|
| 2026.05.04 | ₩164,398 | ₩165,131 | ₩163,677 | ₩163,904 | -0.30% | 12.3만 |
|---|
| 2026.05.01 | ₩165,732 | ₩165,985 | ₩164,798 | ₩164,798 | -0.56% | 11.8만 |
|---|
| 2026.04.30 | ₩163,651 | ₩165,438 | ₩163,210 | ₩165,278 | +0.99% | 13.2만 |
|---|
| 2026.04.29 | ₩162,757 | ₩163,584 | ₩162,743 | ₩163,570 | +0.50% | 13.7만 |
|---|
| 2026.04.28 | ₩163,077 | ₩163,157 | ₩162,303 | ₩163,063 | -0.01% | 20만 |
|---|
| 2026.04.27 | ₩162,196 | ₩163,010 | ₩162,196 | ₩162,597 | +0.25% | 28.2만 |
|---|
| 2026.04.24 | ₩162,983 | ₩162,997 | ₩161,969 | ₩162,463 | -0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩162,490 | ₩163,037 | ₩161,489 | ₩162,810 | +0.20% | 13.6만 |
|---|
| 2026.04.22 | ₩163,104 | ₩163,157 | ₩162,063 | ₩162,356 | -0.46% | 28.7만 |
|---|
| 2026.04.21 | ₩163,517 | ₩163,744 | ₩161,969 | ₩162,236 | -0.78% | 20.7만 |
|---|
| 2026.04.20 | ₩162,290 | ₩162,770 | ₩162,223 | ₩162,476 | +0.12% | 50.9만 |
|---|
| 2026.04.17 | ₩161,382 | ₩162,983 | ₩161,382 | ₩162,503 | +0.69% | 20.9만 |
|---|
| 2026.04.16 | ₩160,142 | ₩160,929 | ₩160,142 | ₩160,915 | +0.48% | 17.4만 |
|---|
| 2026.04.15 | ₩159,995 | ₩160,248 | ₩159,234 | ₩159,901 | -0.06% | 33.8만 |
|---|
| 2026.04.14 | ₩159,074 | ₩160,075 | ₩158,821 | ₩159,848 | +0.49% | 31.1만 |
|---|
| 2026.04.13 | ₩157,500 | ₩159,114 | ₩157,246 | ₩159,101 | +1.02% | 31.7만 |
|---|
| 2026.04.10 | ₩159,208 | ₩159,261 | ₩157,767 | ₩157,914 | -0.81% | 27.6만 |
|---|
| 2026.04.09 | ₩158,007 | ₩159,328 | ₩158,007 | ₩159,061 | +0.67% | 52.3만 |
|---|
| 2026.04.08 | ₩157,620 | ₩158,381 | ₩157,433 | ₩158,381 | +0.48% | 68.5만 |
|---|
| 2026.04.07 | ₩155,285 | ₩155,432 | ₩154,311 | ₩155,205 | -0.05% | 25.3만 |
|---|
| 2026.04.06 | ₩154,004 | ₩154,938 | ₩153,991 | ₩154,898 | +0.58% | 20.5만 |
|---|
| 2026.04.02 | ₩152,684 | ₩154,578 | ₩152,457 | ₩154,218 | +1.00% | 15만 |
|---|
| 2026.04.01 | ₩153,684 | ₩154,271 | ₩153,404 | ₩153,751 | +0.04% | 19.8만 |
|---|
| 2026.03.31 | ₩151,536 | ₩153,471 | ₩151,069 | ₩153,311 | +1.17% | 33.8만 |
|---|
| 2026.03.30 | ₩151,670 | ₩151,736 | ₩149,708 | ₩150,242 | -0.94% | 19.7만 |
|---|
| 2026.03.27 | ₩152,323 | ₩152,323 | ₩150,242 | ₩150,509 | -1.19% | 22.9만 |
|---|
| 2026.03.26 | ₩153,110 | ₩154,298 | ₩152,510 | ₩152,630 | -0.31% | 18.6만 |
|---|
| 2026.03.25 | ₩154,325 | ₩154,778 | ₩153,151 | ₩153,898 | -0.28% | 10.5만 |
|---|
| 2026.03.24 | ₩151,763 | ₩153,938 | ₩151,763 | ₩153,217 | +0.96% | 16.2만 |
|---|
| 2026.03.23 | ₩153,311 | ₩154,245 | ₩152,417 | ₩152,590 | -0.47% | 12.7만 |
|---|
| 2026.03.20 | ₩153,658 | ₩153,698 | ₩151,443 | ₩151,910 | -1.14% | 26.6만 |
|---|
| 2026.03.19 | ₩153,577 | ₩154,578 | ₩153,044 | ₩153,778 | +0.13% | 23.1만 |
|---|
| 2026.03.18 | ₩155,472 | ₩155,806 | ₩153,978 | ₩154,058 | -0.91% | 16.7만 |
|---|
| 2026.03.17 | ₩156,686 | ₩157,046 | ₩156,086 | ₩156,166 | -0.33% | 23.1만 |
|---|
| 2026.03.16 | ₩155,926 | ₩156,459 | ₩155,432 | ₩155,792 | -0.09% | 17.8만 |
|---|
| 2026.03.13 | ₩155,832 | ₩156,353 | ₩154,671 | ₩154,792 | -0.67% | 16.5만 |
|---|
| 2026.03.12 | ₩155,392 | ₩156,246 | ₩155,018 | ₩155,018 | -0.24% | 26.5만 |
|---|
| 2026.03.11 | ₩156,526 | ₩156,860 | ₩155,792 | ₩156,379 | -0.09% | 18.9만 |
|---|
| 2026.03.10 | ₩157,393 | ₩158,180 | ₩156,393 | ₩156,499 | -0.57% | 23.2만 |
|---|
| 2026.03.09 | ₩156,166 | ₩157,807 | ₩154,551 | ₩157,633 | +0.94% | 82.1만 |
|---|
| 2026.03.06 | ₩157,273 | ₩157,687 | ₩155,966 | ₩157,353 | +0.05% | 44.2만 |
|---|
| 2026.03.05 | ₩159,541 | ₩160,035 | ₩157,860 | ₩158,767 | -0.49% | 22.6만 |
|---|
| 2026.03.04 | ₩160,142 | ₩160,942 | ₩159,475 | ₩160,569 | +0.27% | 22.5만 |
|---|
| 2026.03.03 | ₩159,034 | ₩160,515 | ₩157,420 | ₩159,875 | +0.53% | 85.5만 |
|---|
| 2026.03.02 | ₩160,382 | ₩161,609 | ₩160,368 | ₩161,249 | +0.54% | 22.6만 |
|---|
| 2026.02.27 | ₩160,355 | ₩161,663 | ₩160,008 | ₩161,529 | +0.73% | 19.6만 |
|---|
| 2026.02.26 | ₩160,982 | ₩161,609 | ₩160,182 | ₩161,022 | +0.02% | 20.5만 |
|---|
| 2026.02.25 | ₩160,702 | ₩160,835 | ₩159,848 | ₩160,635 | -0.04% | 22.5만 |
|---|
| 2026.02.24 | ₩159,461 | ₩160,422 | ₩159,288 | ₩160,275 | +0.51% | 77.6만 |
|---|
| 2026.02.23 | ₩160,435 | ₩161,209 | ₩159,074 | ₩159,555 | -0.55% | 18.3만 |
|---|
| 2026.02.20 | ₩159,928 | ₩160,969 | ₩159,555 | ₩160,969 | +0.65% | 19.5만 |
|---|
| 2026.02.19 | ₩160,822 | ₩161,036 | ₩159,901 | ₩160,368 | -0.28% | 18.7만 |
|---|
| 2026.02.18 | ₩160,582 | ₩161,382 | ₩160,422 | ₩160,969 | +0.24% | 74.9만 |
|---|
| 2026.02.17 | ₩160,809 | ₩161,169 | ₩159,528 | ₩160,435 | -0.23% | 59만 |
|---|
| 2026.02.13 | ₩159,435 | ₩161,236 | ₩159,221 | ₩160,729 | +0.81% | 17.2만 |
|---|
| 2026.02.12 | ₩161,756 | ₩162,463 | ₩159,408 | ₩159,515 | -1.39% | 19.8만 |
|---|
| 2026.02.11 | ₩161,209 | ₩161,676 | ₩160,769 | ₩161,436 | +0.14% | 33.7만 |
|---|
| 2026.02.10 | ₩161,102 | ₩161,596 | ₩160,609 | ₩160,635 | -0.29% | 55.6만 |
|---|
| 2026.02.09 | ₩160,955 | ₩161,436 | ₩160,302 | ₩161,089 | +0.08% | 35.8만 |
|---|
| 2026.02.06 | ₩159,128 | ₩161,462 | ₩159,128 | ₩161,169 | +1.28% | 48.3만 |
|---|
| 2026.02.05 | ₩158,981 | ₩159,715 | ₩158,554 | ₩158,914 | -0.04% | 18.5만 |
|---|
| 2026.02.04 | ₩159,381 | ₩160,195 | ₩159,088 | ₩159,528 | +0.09% | 24.5만 |
|---|
| 2026.02.03 | ₩158,474 | ₩159,635 | ₩157,994 | ₩159,221 | +0.47% | 22.3만 |
|---|
| 2026.02.02 | ₩156,953 | ₩158,687 | ₩156,953 | ₩158,581 | +1.04% | 18.7만 |
|---|
| 2026.01.30 | ₩156,699 | ₩157,447 | ₩155,899 | ₩157,353 | +0.42% | 17만 |
|---|
| 2026.01.29 | ₩157,260 | ₩157,900 | ₩156,072 | ₩157,126 | -0.08% | 25.9만 |
|---|
| 2026.01.28 | ₩156,633 | ₩156,953 | ₩156,006 | ₩156,513 | -0.08% | 25.9만 |
|---|
| 2026.01.27 | ₩156,900 | ₩156,940 | ₩156,219 | ₩156,619 | -0.18% | 32.3만 |
|---|
| 2026.01.26 | ₩157,980 | ₩158,314 | ₩157,820 | ₩158,047 | +0.04% | 16.1만 |
|---|
| 2026.01.23 | ₩157,647 | ₩157,914 | ₩157,153 | ₩157,660 | +0.01% | 18.1만 |
|---|
| 2026.01.22 | ₩157,887 | ₩158,461 | ₩157,620 | ₩157,914 | +0.02% | 20.3만 |
|---|
| 2026.01.21 | ₩156,046 | ₩157,874 | ₩155,992 | ₩157,327 | +0.82% | 22.1만 |
|---|
| 2026.01.20 | ₩156,099 | ₩156,846 | ₩155,192 | ₩155,405 | -0.44% | 35.3만 |
|---|
| 2026.01.16 | ₩158,127 | ₩158,434 | ₩157,460 | ₩157,633 | -0.31% | 20.1만 |
|---|
| 2026.01.15 | ₩157,940 | ₩158,634 | ₩157,647 | ₩158,340 | +0.25% | 21.4만 |
|---|
| 2026.01.14 | ₩157,153 | ₩157,740 | ₩157,006 | ₩157,633 | +0.31% | 26.7만 |
|---|
| 2026.01.13 | ₩157,900 | ₩158,100 | ₩156,886 | ₩157,286 | -0.39% | 23.2만 |
|---|
| 2026.01.12 | ₩156,953 | ₩157,700 | ₩156,606 | ₩157,647 | +0.44% | 21.7만 |
|---|
| 2026.01.09 | ₩157,060 | ₩157,687 | ₩156,766 | ₩157,513 | +0.29% | 20.8만 |
|---|
| 2026.01.08 | ₩155,165 | ₩157,100 | ₩155,165 | ₩156,833 | +1.07% | 42.9만 |
|---|
| 2026.01.07 | ₩156,913 | ₩156,913 | ₩155,165 | ₩155,205 | -1.09% | 36.8만 |
|---|
| 2026.01.06 | ₩155,499 | ₩156,966 | ₩155,499 | ₩156,686 | +0.76% | 21.3만 |
|---|
| 2026.01.05 | ₩154,271 | ₩156,019 | ₩154,138 | ₩155,565 | +0.84% | 29.5만 |
|---|
| 2026.01.02 | ₩153,177 | ₩154,031 | ₩152,497 | ₩153,858 | +0.44% | 15.3만 |
|---|
| 2025.12.31 | ₩153,884 | ₩153,884 | ₩152,764 | ₩152,764 | -0.73% | 14.3만 |
|---|
| 2025.12.30 | ₩153,871 | ₩154,098 | ₩153,764 | ₩153,884 | +0.01% | 15.8만 |
|---|
| 2025.12.29 | ₩153,938 | ₩154,231 | ₩153,604 | ₩153,911 | -0.02% | 23.5만 |
|---|
| 2025.12.26 | ₩154,031 | ₩154,231 | ₩153,738 | ₩154,165 | +0.09% | 11.5만 |
|---|
| 2025.12.24 | ₩153,364 | ₩154,258 | ₩153,364 | ₩153,964 | +0.39% | 12만 |
|---|
| 2025.12.23 | ₩153,164 | ₩153,511 | ₩153,084 | ₩153,364 | +0.13% | 16.4만 |
|---|
| 2025.12.22 | ₩152,804 | ₩153,377 | ₩152,804 | ₩153,297 | +0.32% | 21.9만 |
|---|
| 2025.12.19 | ₩152,617 | ₩153,457 | ₩152,590 | ₩153,097 | +0.31% | 16.2만 |
|---|
| 2025.12.18 | ₩152,977 | ₩153,604 | ₩152,230 | ₩152,550 | -0.28% | 17.8만 |
|---|
| 2025.12.17 | ₩153,231 | ₩153,364 | ₩152,283 | ₩152,377 | -0.56% | 17.1만 |
|---|
| 2025.12.16 | ₩154,325 | ₩154,405 | ₩152,457 | ₩152,950 | -0.89% | 18.4만 |
|---|
| 2025.12.15 | ₩154,898 | ₩154,898 | ₩153,791 | ₩154,351 | -0.35% | 17.5만 |
|---|
| 2025.12.12 | ₩155,045 | ₩155,232 | ₩153,858 | ₩154,218 | -0.53% | 15.2만 |
|---|
| 2025.12.11 | ₩153,364 | ₩154,845 | ₩153,364 | ₩154,792 | +0.93% | 21.1만 |
|---|
| 2025.12.10 | ₩151,856 | ₩153,684 | ₩151,696 | ₩153,377 | +1.00% | 22.8만 |
|---|
| 2025.12.09 | ₩151,816 | ₩152,470 | ₩151,630 | ₩151,630 | -0.12% | 38.6만 |
|---|
| 2025.12.08 | ₩152,523 | ₩152,523 | ₩151,429 | ₩151,723 | -0.52% | 15.6만 |
|---|
| 2025.12.05 | ₩152,510 | ₩153,164 | ₩152,310 | ₩152,497 | -0.01% | 12.9만 |
|---|
| 2025.12.04 | ₩152,457 | ₩152,724 | ₩151,830 | ₩152,403 | -0.03% | 18.1만 |
|---|
| 2025.12.03 | ₩151,976 | ₩152,670 | ₩151,923 | ₩152,483 | +0.33% | 15.7만 |
|---|
| 2025.12.02 | ₩152,310 | ₩152,310 | ₩151,349 | ₩151,830 | -0.32% | 29.9만 |
|---|
| 2025.12.01 | ₩152,243 | ₩152,964 | ₩151,830 | ₩151,936 | -0.20% | 21.8만 |
|---|
| 2025.11.28 | ₩152,350 | ₩153,070 | ₩152,190 | ₩152,990 | +0.42% | 9.6만 |
|---|
| 2025.11.26 | ₩151,349 | ₩152,577 | ₩151,349 | ₩152,043 | +0.46% | 18.2만 |
|---|
| 2025.11.25 | ₩149,348 | ₩151,203 | ₩149,348 | ₩151,056 | +1.14% | 17.8만 |
|---|
| 2025.11.24 | ₩148,761 | ₩149,335 | ₩148,147 | ₩149,041 | +0.19% | 120.6만 |
|---|
| 2025.11.21 | ₩146,480 | ₩148,894 | ₩146,400 | ₩148,174 | +1.16% | 50.7만 |
|---|
| 2025.11.20 | ₩148,734 | ₩149,241 | ₩145,773 | ₩145,906 | -1.90% | 20.5만 |
|---|
| 2025.11.19 | ₩147,480 | ₩147,881 | ₩146,573 | ₩147,080 | -0.27% | 25.3만 |
|---|
| 2025.11.18 | ₩147,574 | ₩148,401 | ₩146,880 | ₩147,600 | +0.02% | 15만 |
|---|
| 2025.11.17 | ₩149,295 | ₩149,735 | ₩147,587 | ₩148,107 | -0.80% | 24.1만 |
|---|
| 2025.11.14 | ₩149,188 | ₩150,215 | ₩148,814 | ₩149,388 | +0.13% | 23.6만 |
|---|
| 2025.11.13 | ₩151,069 | ₩151,456 | ₩149,762 | ₩149,908 | -0.77% | 12.8만 |
|---|
| 2025.11.12 | ₩151,176 | ₩151,963 | ₩151,176 | ₩151,483 | +0.20% | 26만 |
|---|
| 2025.11.11 | ₩150,015 | ₩151,269 | ₩150,015 | ₩150,976 | +0.64% | 53.8만 |
|---|
| 2025.11.10 | ₩149,575 | ₩150,095 | ₩148,761 | ₩149,815 | +0.16% | 27.4만 |
|---|
| 2025.11.07 | ₩148,347 | ₩149,442 | ₩147,800 | ₩149,428 | +0.73% | 15.1만 |
|---|
| 2025.11.06 | ₩148,935 | ₩149,522 | ₩148,201 | ₩148,548 | -0.26% | 26만 |
|---|
| 2025.11.05 | ₩148,414 | ₩149,815 | ₩148,414 | ₩149,255 | +0.57% | 12.2만 |
|---|
| 2025.11.04 | ₩148,001 | ₩149,055 | ₩148,001 | ₩148,641 | +0.43% | 13.4만 |
|---|
| 2025.11.03 | ₩149,375 | ₩149,375 | ₩147,881 | ₩149,268 | -0.07% | 19.3만 |
|---|
| 2025.10.31 | ₩149,108 | ₩149,615 | ₩148,414 | ₩149,135 | +0.02% | 16.1만 |
|---|
| 2025.10.30 | ₩149,188 | ₩150,322 | ₩148,654 | ₩148,654 | -0.36% | 11.5만 |
|---|
| 2025.10.29 | ₩150,576 | ₩150,776 | ₩149,495 | ₩149,855 | -0.48% | 14.9만 |
|---|
| 2025.10.28 | ₩151,229 | ₩151,456 | ₩150,482 | ₩150,549 | -0.45% | 23.4만 |
|---|
| 2025.10.27 | ₩150,962 | ₩151,243 | ₩150,589 | ₩151,216 | +0.17% | 16.5만 |
|---|
| 2025.10.24 | ₩150,135 | ₩150,616 | ₩150,135 | ₩150,242 | +0.07% | 9.1만 |
|---|
| 2025.10.23 | ₩148,881 | ₩149,482 | ₩148,614 | ₩149,241 | +0.24% | 11.6만 |
|---|
| 2025.10.22 | ₩149,482 | ₩149,482 | ₩148,201 | ₩148,788 | -0.46% | 16.7만 |
|---|
| 2025.10.21 | ₩148,908 | ₩149,695 | ₩148,774 | ₩149,361 | +0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩148,014 | ₩148,921 | ₩148,014 | ₩148,761 | +0.50% | 14.2만 |
|---|
| 2025.10.17 | ₩146,386 | ₩147,707 | ₩146,346 | ₩147,427 | +0.71% | 18.5만 |
|---|
| 2025.10.16 | ₩148,174 | ₩148,174 | ₩145,933 | ₩146,413 | -1.19% | 21만 |
|---|
| 2025.10.15 | ₩147,974 | ₩148,948 | ₩146,973 | ₩147,947 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩145,225 | ₩147,840 | ₩145,105 | ₩147,293 | +1.42% | 14.7만 |
|---|
| 2025.10.13 | ₩145,559 | ₩146,506 | ₩145,386 | ₩146,146 | +0.40% | 8.5만 |
|---|
| 2025.10.10 | ₩148,014 | ₩148,214 | ₩144,665 | ₩144,732 | -2.22% | 11.6만 |
|---|