시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 GARP ETF 과거 주가
Invesco S&P 500 GARP ETF · SPGP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 GARP ETF · SPGP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩163,616 | ₩164,018 | ₩163,616 | ₩163,898 | +0.17% | 3.4만 |
| 2026.10.08 | ₩160,923 | ₩163,389 | ₩160,923 | ₩163,281 | +1.47% | 4.5만 |
| 2026.10.07 | ₩161,660 | ₩162,116 | ₩160,923 | ₩161,727 | +0.04% | 3만 |
| 2026.10.06 | ₩162,142 | ₩163,107 | ₩162,142 | ₩162,678 | +0.33% | 4.3만 |
| 2026.10.05 | ₩160,709 | ₩161,915 | ₩160,414 | ₩161,633 | +0.58% | 12.2만 |
| 2026.10.02 | ₩160,843 | ₩160,843 | ₩159,583 | ₩159,945 | -0.56% | 3.6만 |
| 2026.10.01 | ₩159,436 | ₩160,039 | ₩158,900 | ₩159,838 | +0.25% | 6.9만 |
| 2026.09.30 | ₩160,414 | ₩160,534 | ₩159,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,221 |
| -0.74% |
| 3.2만 |
| 2026.09.29 | ₩160,213 | ₩160,320 | ₩159,168 | ₩160,240 | +0.02% | 6.6만 |
|---|
| 2026.09.28 | ₩160,025 | ₩160,668 | ₩159,328 | ₩159,704 | -0.20% | 11.1만 |
|---|
| 2026.09.25 | ₩160,561 | ₩161,164 | ₩159,730 | ₩160,709 | +0.09% | 8.3만 |
|---|
| 2026.09.24 | ₩160,347 | ₩160,762 | ₩159,717 | ₩160,159 | -0.12% | 17만 |
|---|
| 2026.09.23 | ₩161,848 | ₩161,874 | ₩160,508 | ₩160,534 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩164,206 | ₩164,206 | ₩162,049 | ₩162,263 | -1.18% | 7.2만 |
|---|
| 2026.09.21 | ₩162,946 | ₩163,858 | ₩162,236 | ₩163,362 | +0.25% | 34.5만 |
|---|
| 2026.09.18 | ₩163,040 | ₩163,040 | ₩161,767 | ₩162,263 | -0.48% | 10.9만 |
|---|
| 2026.09.17 | ₩164,568 | ₩164,568 | ₩162,853 | ₩163,147 | -0.86% | 17.1만 |
|---|
| 2026.09.16 | ₩164,233 | ₩164,581 | ₩162,223 | ₩162,960 | -0.78% | 7.9만 |
|---|
| 2026.09.15 | ₩165,198 | ₩165,198 | ₩163,750 | ₩164,032 | -0.71% | 5.9만 |
|---|
| 2026.09.14 | ₩164,286 | ₩165,466 | ₩164,152 | ₩165,345 | +0.64% | 6.7만 |
|---|
| 2026.09.11 | ₩164,179 | ₩164,420 | ₩163,563 | ₩164,300 | +0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩162,451 | ₩163,442 | ₩162,451 | ₩162,665 | +0.13% | 7.2만 |
|---|
| 2026.09.09 | ₩164,179 | ₩164,179 | ₩163,214 | ₩163,255 | -0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩166,296 | ₩166,296 | ₩164,662 | ₩164,742 | -0.93% | 7.9만 |
|---|
| 2026.09.04 | ₩167,730 | ₩167,811 | ₩167,221 | ₩167,248 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩168,601 | ₩169,446 | ₩168,132 | ₩169,057 | +0.27% | 7.6만 |
|---|
| 2026.09.02 | ₩166,846 | ₩168,106 | ₩166,846 | ₩167,556 | +0.43% | 9.7만 |
|---|
| 2026.09.01 | ₩167,194 | ₩167,918 | ₩166,310 | ₩166,551 | -0.38% | 9.3만 |
|---|
| 2026.08.31 | ₩169,003 | ₩169,003 | ₩167,972 | ₩168,012 | -0.59% | 3.8만 |
|---|
| 2026.08.28 | ₩170,853 | ₩170,920 | ₩169,714 | ₩169,982 | -0.51% | 4.2만 |
|---|
| 2026.08.27 | ₩171,415 | ₩171,415 | ₩170,585 | ₩170,705 | -0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩171,147 | ₩171,858 | ₩171,094 | ₩171,429 | +0.16% | 4.9만 |
|---|
| 2026.08.25 | ₩172,059 | ₩172,059 | ₩171,161 | ₩171,509 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩170,973 | ₩171,844 | ₩170,973 | ₩171,670 | +0.41% | 5.1만 |
|---|
| 2026.08.21 | ₩170,464 | ₩171,174 | ₩170,236 | ₩170,719 | +0.15% | 4.5만 |
|---|
| 2026.08.20 | ₩170,276 | ₩170,799 | ₩169,593 | ₩169,620 | -0.39% | 4.4만 |
|---|
| 2026.08.19 | ₩171,335 | ₩172,541 | ₩171,067 | ₩171,067 | -0.16% | 7.5만 |
|---|
| 2026.08.18 | ₩170,665 | ₩171,898 | ₩170,410 | ₩170,451 | -0.13% | 5.7만 |
|---|
| 2026.08.17 | ₩172,286 | ₩172,286 | ₩170,678 | ₩170,719 | -0.91% | 22.4만 |
|---|
| 2026.08.14 | ₩173,265 | ₩173,265 | ₩172,715 | ₩172,742 | -0.30% | 10.2만 |
|---|
| 2026.08.13 | ₩171,737 | ₩173,117 | ₩171,348 | ₩172,889 | +0.67% | 14.8만 |
|---|
| 2026.08.12 | ₩171,496 | ₩171,791 | ₩170,678 | ₩171,080 | -0.24% | 10.8만 |
|---|
| 2026.08.11 | ₩171,697 | ₩172,166 | ₩171,442 | ₩171,496 | -0.12% | 4만 |
|---|
| 2026.08.10 | ₩171,951 | ₩172,152 | ₩171,174 | ₩171,710 | -0.14% | 9.3만 |
|---|
| 2026.08.07 | ₩171,737 | ₩172,367 | ₩171,536 | ₩171,938 | +0.12% | 10.7만 |
|---|
| 2026.08.06 | ₩172,018 | ₩172,380 | ₩171,389 | ₩171,777 | -0.14% | 19.8만 |
|---|
| 2026.08.05 | ₩173,372 | ₩173,720 | ₩171,884 | ₩172,286 | -0.63% | 9.8만 |
|---|
| 2026.08.04 | ₩170,290 | ₩172,273 | ₩170,196 | ₩171,978 | +0.99% | 11.5만 |
|---|
| 2026.08.03 | ₩169,151 | ₩170,531 | ₩169,151 | ₩170,397 | +0.74% | 6.9만 |
|---|
| 2026.07.31 | ₩167,435 | ₩168,320 | ₩166,792 | ₩167,972 | +0.32% | 8만 |
|---|
| 2026.07.30 | ₩167,744 | ₩167,958 | ₩165,653 | ₩167,958 | +0.13% | 6.2만 |
|---|
| 2026.07.29 | ₩167,369 | ₩169,727 | ₩167,369 | ₩167,958 | +0.35% | 23.6만 |
|---|
| 2026.07.28 | ₩166,149 | ₩168,843 | ₩166,149 | ₩168,709 | +1.54% | 12.9만 |
|---|
| 2026.07.27 | ₩164,635 | ₩165,693 | ₩164,635 | ₩165,573 | +0.57% | 12.9만 |
|---|
| 2026.07.24 | ₩161,660 | ₩164,166 | ₩161,660 | ₩163,000 | +0.83% | 5.7만 |
|---|
| 2026.07.23 | ₩161,111 | ₩161,526 | ₩160,802 | ₩161,486 | +0.23% | 9.3만 |
|---|
| 2026.07.22 | ₩163,925 | ₩164,152 | ₩162,410 | ₩162,611 | -0.80% | 4.1만 |
|---|
| 2026.07.21 | ₩164,662 | ₩164,662 | ₩163,938 | ₩164,112 | -0.33% | 5.2만 |
|---|
| 2026.07.20 | ₩165,023 | ₩165,278 | ₩164,179 | ₩164,461 | -0.34% | 7.7만 |
|---|
| 2026.07.17 | ₩164,219 | ₩165,586 | ₩164,219 | ₩164,648 | +0.26% | 9.1만 |
|---|
| 2026.07.16 | ₩164,648 | ₩165,680 | ₩164,648 | ₩165,680 | +0.63% | 5.6만 |
|---|
| 2026.07.15 | ₩165,385 | ₩165,707 | ₩164,581 | ₩164,809 | -0.35% | 7.8만 |
|---|
| 2026.07.14 | ₩166,055 | ₩166,122 | ₩165,117 | ₩165,117 | -0.56% | 15.2만 |
|---|
| 2026.07.13 | ₩166,980 | ₩167,623 | ₩166,176 | ₩166,551 | -0.26% | 5.4만 |
|---|
| 2026.07.10 | ₩166,953 | ₩166,953 | ₩165,559 | ₩166,739 | -0.13% | 9.1만 |
|---|
| 2026.07.09 | ₩164,514 | ₩166,404 | ₩164,514 | ₩166,404 | +1.15% | 8.4만 |
|---|
| 2026.07.08 | ₩165,466 | ₩165,466 | ₩163,858 | ₩164,595 | -0.53% | 20.7만 |
|---|
| 2026.07.07 | ₩167,650 | ₩168,132 | ₩166,484 | ₩166,658 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩166,672 | ₩167,154 | ₩166,055 | ₩167,154 | +0.29% | 12.2만 |
|---|
| 2026.07.02 | ₩166,109 | ₩167,047 | ₩165,774 | ₩166,672 | +0.34% | 3.5만 |
|---|
| 2026.07.01 | ₩164,327 | ₩166,618 | ₩164,327 | ₩165,412 | +0.66% | 6.4만 |
|---|
| 2026.06.30 | ₩163,657 | ₩164,273 | ₩163,067 | ₩163,871 | +0.13% | 4.6만 |
|---|
| 2026.06.29 | ₩163,925 | ₩164,849 | ₩163,657 | ₩164,018 | +0.06% | 7.3만 |
|---|
| 2026.06.26 | ₩160,722 | ₩163,415 | ₩160,722 | ₩163,107 | +1.48% | 6만 |
|---|
| 2026.06.25 | ₩162,116 | ₩163,482 | ₩160,722 | ₩161,017 | -0.68% | 5.5만 |
|---|
| 2026.06.24 | ₩160,320 | ₩163,027 | ₩160,320 | ₩161,472 | +0.72% | 5만 |
|---|
| 2026.06.23 | ₩159,288 | ₩160,548 | ₩159,288 | ₩159,878 | +0.37% | 2.9만 |
|---|
| 2026.06.22 | ₩160,789 | ₩161,647 | ₩160,052 | ₩160,521 | -0.17% | 7.3만 |
|---|
| 2026.06.18 | ₩161,499 | ₩162,022 | ₩160,896 | ₩161,352 | -0.09% | 7.5만 |
|---|
| 2026.06.17 | ₩162,276 | ₩163,013 | ₩159,288 | ₩159,342 | -1.81% | 8.9만 |
|---|
| 2026.06.16 | ₩163,147 | ₩163,630 | ₩162,223 | ₩162,370 | -0.48% | 9만 |
|---|
| 2026.06.15 | ₩163,295 | ₩163,737 | ₩162,799 | ₩162,946 | -0.21% | 4.6만 |
|---|
| 2026.06.12 | ₩160,548 | ₩161,687 | ₩159,516 | ₩161,325 | +0.48% | 6.6만 |
|---|
| 2026.06.11 | ₩157,131 | ₩160,333 | ₩156,863 | ₩159,985 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩159,235 | ₩160,266 | ₩156,340 | ₩156,340 | -1.82% | 8.1만 |
|---|
| 2026.06.09 | ₩161,325 | ₩162,826 | ₩157,560 | ₩160,749 | -0.36% | 13만 |
|---|
| 2026.06.08 | ₩160,709 | ₩161,472 | ₩160,400 | ₩160,454 | -0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩162,089 | ₩162,276 | ₩159,422 | ₩159,891 | -1.36% | 5.3만 |
|---|
| 2026.06.04 | ₩161,673 | ₩163,348 | ₩161,673 | ₩163,040 | +0.85% | 2.6만 |
|---|
| 2026.06.03 | ₩161,405 | ₩161,580 | ₩160,789 | ₩161,405 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩161,513 | ₩162,357 | ₩161,137 | ₩162,317 | +0.50% | 6.4만 |
|---|
| 2026.06.01 | ₩160,307 | ₩162,196 | ₩160,307 | ₩161,781 | +0.92% | 3.4만 |
|---|
| 2026.05.29 | ₩161,526 | ₩162,089 | ₩160,936 | ₩160,990 | -0.33% | 7만 |
|---|
| 2026.05.28 | ₩159,998 | ₩161,606 | ₩159,516 | ₩161,245 | +0.78% | 4만 |
|---|
| 2026.05.27 | ₩160,883 | ₩161,714 | ₩160,400 | ₩160,481 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩159,864 | ₩160,802 | ₩159,637 | ₩160,534 | +0.42% | 4.2만 |
|---|
| 2026.05.22 | ₩158,323 | ₩159,020 | ₩157,975 | ₩158,457 | +0.08% | 6.5만 |
|---|
| 2026.05.21 | ₩156,447 | ₩157,854 | ₩155,885 | ₩157,707 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩154,545 | ₩157,493 | ₩153,231 | ₩157,493 | +1.91% | 7.6만 |
|---|
| 2026.05.19 | ₩155,215 | ₩155,215 | ₩153,915 | ₩154,303 | -0.59% | 6.6만 |
|---|
| 2026.05.18 | ₩155,617 | ₩156,622 | ₩155,000 | ₩155,911 | +0.19% | 5.9만 |
|---|
| 2026.05.15 | ₩155,643 | ₩156,019 | ₩155,148 | ₩155,402 | -0.15% | 5.3만 |
|---|
| 2026.05.14 | ₩156,059 | ₩157,091 | ₩155,952 | ₩156,836 | +0.50% | 8.7만 |
|---|
| 2026.05.13 | ₩155,992 | ₩155,992 | ₩155,027 | ₩155,349 | -0.41% | 5.3만 |
|---|
| 2026.05.12 | ₩155,858 | ₩156,568 | ₩154,826 | ₩156,313 | +0.29% | 9.3만 |
|---|
| 2026.05.11 | ₩157,010 | ₩157,211 | ₩156,179 | ₩156,287 | -0.46% | 7.5만 |
|---|
| 2026.05.08 | ₩157,707 | ₩157,707 | ₩156,849 | ₩157,318 | -0.25% | 7.6만 |
|---|
| 2026.05.07 | ₩159,034 | ₩159,315 | ₩156,957 | ₩157,292 | -1.10% | 14.6만 |
|---|
| 2026.05.06 | ₩157,493 | ₩158,524 | ₩157,292 | ₩158,337 | +0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩156,005 | ₩156,260 | ₩155,295 | ₩155,764 | -0.15% | 6.1만 |
|---|
| 2026.05.04 | ₩156,045 | ₩157,158 | ₩154,987 | ₩155,295 | -0.48% | 7.4만 |
|---|
| 2026.05.01 | ₩157,399 | ₩157,399 | ₩156,300 | ₩156,313 | -0.69% | 5.6만 |
|---|
| 2026.04.30 | ₩155,107 | ₩157,064 | ₩154,504 | ₩156,863 | +1.13% | 9.8만 |
|---|
| 2026.04.29 | ₩155,268 | ₩155,697 | ₩154,129 | ₩155,107 | -0.10% | 8.5만 |
|---|
| 2026.04.28 | ₩156,796 | ₩156,930 | ₩155,469 | ₩155,509 | -0.82% | 5.9만 |
|---|
| 2026.04.27 | ₩156,943 | ₩157,881 | ₩156,943 | ₩157,265 | +0.20% | 5.9만 |
|---|
| 2026.04.24 | ₩157,184 | ₩157,734 | ₩156,447 | ₩157,359 | +0.11% | 6만 |
|---|
| 2026.04.23 | ₩157,667 | ₩157,841 | ₩155,188 | ₩156,957 | -0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩158,766 | ₩158,766 | ₩157,452 | ₩157,801 | -0.61% | 7.6만 |
|---|
| 2026.04.21 | ₩158,618 | ₩159,945 | ₩157,546 | ₩157,774 | -0.53% | 5.2만 |
|---|
| 2026.04.20 | ₩156,675 | ₩158,230 | ₩156,675 | ₩158,230 | +0.99% | 4.1만 |
|---|
| 2026.04.17 | ₩156,032 | ₩158,498 | ₩156,032 | ₩157,359 | +0.85% | 6.4만 |
|---|
| 2026.04.16 | ₩154,491 | ₩155,081 | ₩153,754 | ₩154,317 | -0.11% | 6.3만 |
|---|
| 2026.04.15 | ₩153,928 | ₩154,679 | ₩153,419 | ₩154,263 | +0.22% | 7.8만 |
|---|
| 2026.04.14 | ₩152,936 | ₩154,062 | ₩152,642 | ₩153,620 | +0.45% | 6만 |
|---|
| 2026.04.13 | ₩149,332 | ₩152,400 | ₩149,144 | ₩152,400 | +2.05% | 10.2만 |
|---|
| 2026.04.10 | ₩151,087 | ₩151,087 | ₩149,895 | ₩150,323 | -0.51% | 6.7만 |
|---|
| 2026.04.09 | ₩149,801 | ₩150,953 | ₩149,064 | ₩150,792 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩150,618 | ₩151,677 | ₩149,948 | ₩150,538 | -0.05% | 8.7만 |
|---|
| 2026.04.07 | ₩145,097 | ₩145,767 | ₩144,267 | ₩145,446 | +0.24% | 9.4만 |
|---|
| 2026.04.06 | ₩144,588 | ₩145,888 | ₩144,548 | ₩145,834 | +0.86% | 7.4만 |
|---|
| 2026.04.02 | ₩142,391 | ₩145,875 | ₩142,136 | ₩144,749 | +1.66% | 23.5만 |
|---|
| 2026.04.01 | ₩145,071 | ₩145,968 | ₩144,213 | ₩144,722 | -0.24% | 10.4만 |
|---|
| 2026.03.31 | ₩141,520 | ₩144,628 | ₩141,118 | ₩144,213 | +1.90% | 21.6만 |
|---|
| 2026.03.30 | ₩141,908 | ₩141,908 | ₩139,174 | ₩139,684 | -1.57% | 8.8만 |
|---|
| 2026.03.27 | ₩142,592 | ₩142,605 | ₩140,206 | ₩140,622 | -1.38% | 12.6만 |
|---|
| 2026.03.26 | ₩144,736 | ₩146,236 | ₩143,369 | ₩143,476 | -0.87% | 20.7만 |
|---|
| 2026.03.25 | ₩146,799 | ₩147,617 | ₩144,990 | ₩146,062 | -0.50% | 23.7만 |
|---|
| 2026.03.24 | ₩144,347 | ₩146,223 | ₩144,106 | ₩145,406 | +0.73% | 20.2만 |
|---|
| 2026.03.23 | ₩145,901 | ₩147,483 | ₩145,231 | ₩145,620 | -0.19% | 21.8만 |
|---|
| 2026.03.20 | ₩145,164 | ₩145,164 | ₩142,404 | ₩143,463 | -1.17% | 14.2만 |
|---|
| 2026.03.19 | ₩144,709 | ₩147,000 | ₩144,682 | ₩146,143 | +0.99% | 20.8만 |
|---|
| 2026.03.18 | ₩146,652 | ₩147,804 | ₩145,767 | ₩145,781 | -0.59% | 6.3만 |
|---|
| 2026.03.17 | ₩147,456 | ₩148,715 | ₩147,322 | ₩147,322 | -0.09% | 6.7만 |
|---|
| 2026.03.16 | ₩146,370 | ₩147,094 | ₩145,767 | ₩146,196 | -0.12% | 10.9만 |
|---|
| 2026.03.13 | ₩146,143 | ₩146,839 | ₩144,628 | ₩144,829 | -0.90% | 11.5만 |
|---|
| 2026.03.12 | ₩147,000 | ₩147,429 | ₩145,325 | ₩145,419 | -1.08% | 16.8만 |
|---|
| 2026.03.11 | ₩149,466 | ₩149,707 | ₩147,965 | ₩148,769 | -0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩150,457 | ₩151,328 | ₩148,702 | ₩149,292 | -0.77% | 14.2만 |
|---|
| 2026.03.09 | ₩147,603 | ₩150,913 | ₩145,419 | ₩150,779 | +2.15% | 11.7만 |
|---|
| 2026.03.06 | ₩150,591 | ₩150,591 | ₩148,930 | ₩149,828 | -0.51% | 12.8만 |
|---|
| 2026.03.05 | ₩152,749 | ₩154,102 | ₩151,570 | ₩152,910 | +0.11% | 12.7만 |
|---|
| 2026.03.04 | ₩153,325 | ₩154,129 | ₩152,534 | ₩153,620 | +0.19% | 10만 |
|---|
| 2026.03.03 | ₩150,591 | ₩153,405 | ₩149,533 | ₩152,601 | +1.33% | 10.8만 |
|---|
| 2026.03.02 | ₩151,891 | ₩154,679 | ₩151,704 | ₩153,995 | +1.39% | 5.6만 |
|---|
| 2026.02.27 | ₩154,451 | ₩154,799 | ₩153,526 | ₩154,598 | +0.10% | 8.3만 |
|---|
| 2026.02.26 | ₩155,657 | ₩156,407 | ₩155,094 | ₩156,193 | +0.34% | 4.6만 |
|---|
| 2026.02.25 | ₩154,719 | ₩155,509 | ₩154,076 | ₩155,295 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩152,521 | ₩154,504 | ₩152,092 | ₩154,276 | +1.15% | 9.7만 |
|---|
| 2026.02.23 | ₩155,791 | ₩155,791 | ₩151,757 | ₩152,454 | -2.14% | 12.4만 |
|---|
| 2026.02.20 | ₩154,558 | ₩156,581 | ₩154,451 | ₩156,434 | +1.21% | 6.6만 |
|---|
| 2026.02.19 | ₩155,188 | ₩155,349 | ₩154,022 | ₩155,067 | -0.08% | 7만 |
|---|
| 2026.02.18 | ₩154,411 | ₩156,086 | ₩154,411 | ₩155,630 | +0.79% | 8.4만 |
|---|
| 2026.02.17 | ₩153,714 | ₩154,813 | ₩152,655 | ₩154,491 | +0.51% | 10.9만 |
|---|
| 2026.02.13 | ₩153,111 | ₩154,424 | ₩152,065 | ₩153,499 | +0.25% | 5.2만 |
|---|
| 2026.02.12 | ₩156,675 | ₩157,318 | ₩152,065 | ₩152,816 | -2.46% | 9.4만 |
|---|
| 2026.02.11 | ₩157,895 | ₩158,243 | ₩155,885 | ₩156,380 | -0.96% | 7만 |
|---|
| 2026.02.10 | ₩157,466 | ₩158,055 | ₩156,916 | ₩157,171 | -0.19% | 4.9만 |
|---|
| 2026.02.09 | ₩156,890 | ₩157,881 | ₩156,796 | ₩157,359 | +0.30% | 6.5만 |
|---|
| 2026.02.06 | ₩154,531 | ₩157,506 | ₩154,531 | ₩157,385 | +1.85% | 7만 |
|---|
| 2026.02.05 | ₩153,941 | ₩154,545 | ₩152,829 | ₩153,218 | -0.47% | 8.1만 |
|---|
| 2026.02.04 | ₩154,638 | ₩156,233 | ₩153,740 | ₩155,148 | +0.33% | 14.7만 |
|---|
| 2026.02.03 | ₩155,067 | ₩156,072 | ₩152,950 | ₩154,089 | -0.63% | 9.1만 |
|---|
| 2026.02.02 | ₩153,982 | ₩156,246 | ₩153,982 | ₩155,764 | +1.16% | 13만 |
|---|
| 2026.01.30 | ₩155,308 | ₩155,804 | ₩153,419 | ₩154,451 | -0.55% | 9.1만 |
|---|
| 2026.01.29 | ₩155,911 | ₩156,863 | ₩154,370 | ₩156,220 | +0.20% | 10.2만 |
|---|
| 2026.01.28 | ₩155,603 | ₩156,206 | ₩155,081 | ₩155,228 | -0.24% | 9.5만 |
|---|
| 2026.01.27 | ₩156,380 | ₩156,380 | ₩155,188 | ₩155,322 | -0.68% | 7.7만 |
|---|
| 2026.01.26 | ₩155,710 | ₩156,327 | ₩155,710 | ₩156,032 | +0.21% | 6.5만 |
|---|
| 2026.01.23 | ₩156,407 | ₩156,434 | ₩155,161 | ₩155,469 | -0.60% | 6만 |
|---|
| 2026.01.22 | ₩156,501 | ₩157,345 | ₩156,166 | ₩156,407 | -0.06% | 8.7만 |
|---|
| 2026.01.21 | ₩153,231 | ₩155,858 | ₩153,231 | ₩155,188 | +1.28% | 11만 |
|---|
| 2026.01.20 | ₩152,575 | ₩154,236 | ₩152,360 | ₩152,521 | -0.04% | 7.4만 |
|---|
| 2026.01.16 | ₩156,206 | ₩156,273 | ₩155,174 | ₩155,335 | -0.56% | 7.7만 |
|---|
| 2026.01.15 | ₩155,442 | ₩156,447 | ₩155,442 | ₩155,804 | +0.23% | 7만 |
|---|
| 2026.01.14 | ₩155,603 | ₩155,603 | ₩153,620 | ₩154,545 | -0.68% | 8.1만 |
|---|
| 2026.01.13 | ₩156,702 | ₩156,702 | ₩155,469 | ₩155,871 | -0.53% | 10.8만 |
|---|
| 2026.01.12 | ₩156,179 | ₩156,782 | ₩155,911 | ₩156,782 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩157,546 | ₩157,988 | ₩156,635 | ₩157,412 | -0.09% | 6만 |
|---|
| 2026.01.08 | ₩155,670 | ₩157,586 | ₩155,496 | ₩157,064 | +0.90% | 12.7만 |
|---|
| 2026.01.07 | ₩157,560 | ₩157,573 | ₩156,045 | ₩156,072 | -0.94% | 7.9만 |
|---|
| 2026.01.06 | ₩155,925 | ₩157,801 | ₩155,911 | ₩157,707 | +1.14% | 7.2만 |
|---|
| 2026.01.05 | ₩154,049 | ₩157,010 | ₩154,022 | ₩155,858 | +1.17% | 9.6만 |
|---|
| 2026.01.02 | ₩153,325 | ₩153,848 | ₩152,320 | ₩153,459 | +0.09% | 18.1만 |
|---|
| 2025.12.31 | ₩153,807 | ₩153,807 | ₩152,575 | ₩152,575 | -0.80% | 6.3만 |
|---|
| 2025.12.30 | ₩154,210 | ₩154,504 | ₩153,995 | ₩154,049 | -0.10% | 5.4만 |
|---|
| 2025.12.29 | ₩154,276 | ₩154,719 | ₩153,821 | ₩154,303 | +0.02% | 10.1만 |
|---|
| 2025.12.26 | ₩154,973 | ₩155,081 | ₩154,357 | ₩154,853 | -0.08% | 14.3만 |
|---|
| 2025.12.24 | ₩154,545 | ₩155,389 | ₩154,545 | ₩155,000 | +0.29% | 3만 |
|---|
| 2025.12.23 | ₩155,188 | ₩155,188 | ₩154,491 | ₩154,705 | -0.31% | 5.4만 |
|---|
| 2025.12.22 | ₩154,478 | ₩155,576 | ₩154,478 | ₩155,442 | +0.62% | 6.7만 |
|---|
| 2025.12.19 | ₩153,271 | ₩154,451 | ₩153,164 | ₩154,129 | +0.56% | 12.4만 |
|---|
| 2025.12.18 | ₩153,526 | ₩154,250 | ₩152,722 | ₩152,950 | -0.38% | 8.2만 |
|---|
| 2025.12.17 | ₩153,365 | ₩154,076 | ₩152,079 | ₩152,186 | -0.77% | 11.3만 |
|---|
| 2025.12.16 | ₩154,250 | ₩154,478 | ₩152,776 | ₩153,606 | -0.42% | 8만 |
|---|
| 2025.12.15 | ₩154,531 | ₩154,531 | ₩153,539 | ₩154,330 | -0.13% | 10.4만 |
|---|
| 2025.12.12 | ₩155,670 | ₩155,952 | ₩153,352 | ₩153,472 | -1.41% | 7.8만 |
|---|
| 2025.12.11 | ₩153,003 | ₩155,148 | ₩153,003 | ₩155,094 | +1.37% | 9만 |
|---|
| 2025.12.10 | ₩151,235 | ₩153,660 | ₩151,114 | ₩153,191 | +1.29% | 11만 |
|---|
| 2025.12.09 | ₩151,087 | ₩151,905 | ₩151,074 | ₩151,074 | -0.01% | 6만 |
|---|
| 2025.12.08 | ₩152,481 | ₩152,508 | ₩151,248 | ₩151,436 | -0.69% | 6만 |
|---|
| 2025.12.05 | ₩151,905 | ₩153,111 | ₩151,905 | ₩152,240 | +0.22% | 7.1만 |
|---|
| 2025.12.04 | ₩152,092 | ₩152,400 | ₩151,489 | ₩151,797 | -0.19% | 15.2만 |
|---|
| 2025.12.03 | ₩151,020 | ₩152,146 | ₩150,739 | ₩152,106 | +0.72% | 6.4만 |
|---|
| 2025.12.02 | ₩150,779 | ₩151,302 | ₩150,055 | ₩150,900 | +0.08% | 5.5만 |
|---|
| 2025.12.01 | ₩149,988 | ₩151,436 | ₩149,988 | ₩150,377 | +0.26% | 5.4만 |
|---|
| 2025.11.28 | ₩150,658 | ₩151,369 | ₩150,565 | ₩151,047 | +0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩149,680 | ₩151,020 | ₩149,680 | ₩150,457 | +0.52% | 4.3만 |
|---|
| 2025.11.25 | ₩146,933 | ₩149,452 | ₩146,692 | ₩149,225 | +1.56% | 4.6만 |
|---|
| 2025.11.24 | ₩146,330 | ₩147,295 | ₩145,687 | ₩146,692 | +0.25% | 10.8만 |
|---|
| 2025.11.21 | ₩143,329 | ₩146,665 | ₩143,329 | ₩145,781 | +1.71% | 7.8만 |
|---|
| 2025.11.20 | ₩146,732 | ₩147,201 | ₩142,538 | ₩142,712 | -2.74% | 18.1만 |
|---|
| 2025.11.19 | ₩145,004 | ₩145,834 | ₩144,226 | ₩144,776 | -0.16% | 21.8만 |
|---|
| 2025.11.18 | ₩144,334 | ₩145,741 | ₩144,039 | ₩144,910 | +0.40% | 9만 |
|---|
| 2025.11.17 | ₩147,911 | ₩148,166 | ₩144,709 | ₩145,245 | -1.80% | 12만 |
|---|
| 2025.11.14 | ₩147,161 | ₩149,305 | ₩147,148 | ₩148,260 | +0.75% | 12.1만 |
|---|
| 2025.11.13 | ₩150,457 | ₩151,074 | ₩148,421 | ₩148,648 | -1.20% | 23.1만 |
|---|
| 2025.11.12 | ₩150,886 | ₩151,570 | ₩150,886 | ₩150,940 | +0.04% | 9.5만 |
|---|
| 2025.11.11 | ₩150,203 | ₩151,020 | ₩149,975 | ₩150,364 | +0.11% | 10.5만 |
|---|
| 2025.11.10 | ₩150,270 | ₩150,658 | ₩148,916 | ₩150,484 | +0.14% | 10.4만 |
|---|
| 2025.11.07 | ₩147,536 | ₩149,251 | ₩146,933 | ₩149,158 | +1.10% | 9.2만 |
|---|
| 2025.11.06 | ₩148,488 | ₩148,849 | ₩147,067 | ₩147,429 | -0.71% | 13.3만 |
|---|
| 2025.11.05 | ₩147,844 | ₩149,720 | ₩147,563 | ₩148,823 | +0.66% | 11.3만 |
|---|
| 2025.11.04 | ₩148,715 | ₩149,278 | ₩148,166 | ₩148,233 | -0.32% | 19.2만 |
|---|
| 2025.11.03 | ₩151,208 | ₩151,208 | ₩149,318 | ₩150,538 | -0.44% | 18.2만 |
|---|
| 2025.10.31 | ₩150,658 | ₩151,248 | ₩149,908 | ₩150,752 | +0.06% | 13.8만 |
|---|
| 2025.10.30 | ₩151,114 | ₩152,668 | ₩150,591 | ₩150,591 | -0.35% | 11.7만 |
|---|
| 2025.10.29 | ₩152,977 | ₩153,781 | ₩152,025 | ₩152,494 | -0.32% | 8만 |
|---|
| 2025.10.28 | ₩153,405 | ₩153,767 | ₩152,789 | ₩152,869 | -0.35% | 7.6만 |
|---|
| 2025.10.27 | ₩154,008 | ₩154,102 | ₩153,553 | ₩154,076 | +0.04% | 5.5만 |
|---|
| 2025.10.24 | ₩153,392 | ₩153,620 | ₩152,722 | ₩152,802 | -0.38% | 5.4만 |
|---|
| 2025.10.23 | ₩152,213 | ₩153,003 | ₩151,757 | ₩152,454 | +0.16% | 9.6만 |
|---|
| 2025.10.22 | ₩153,513 | ₩153,566 | ₩151,422 | ₩152,266 | -0.81% | 12.4만 |
|---|
| 2025.10.21 | ₩151,918 | ₩154,076 | ₩151,851 | ₩153,714 | +1.18% | 9.7만 |
|---|
| 2025.10.20 | ₩151,302 | ₩152,521 | ₩151,141 | ₩151,998 | +0.46% | 7.1만 |
|---|
| 2025.10.17 | ₩149,573 | ₩150,685 | ₩149,466 | ₩150,283 | +0.47% | 6.3만 |
|---|
| 2025.10.16 | ₩151,529 | ₩151,690 | ₩148,983 | ₩149,948 | -1.04% | 16.7만 |
|---|
| 2025.10.15 | ₩152,333 | ₩152,883 | ₩150,390 | ₩151,610 | -0.48% | 9.4만 |
|---|
| 2025.10.14 | ₩148,595 | ₩152,280 | ₩148,595 | ₩151,369 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩150,390 | ₩150,846 | ₩149,694 | ₩150,203 | -0.12% | 7.3만 |
|---|
| 2025.10.10 | ₩153,325 | ₩153,566 | ₩148,595 | ₩148,702 | -3.02% | 13만 |
|---|