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 | ₩163,774 | ₩164,176 | ₩163,774 | ₩164,056 | +0.17% | 3.4만 |
| 2026.10.08 | ₩161,078 | ₩163,546 | ₩161,078 | ₩163,439 | +1.47% | 4.5만 |
| 2026.10.07 | ₩161,816 | ₩162,272 | ₩161,078 | ₩161,883 | +0.04% | 3만 |
| 2026.10.06 | ₩162,299 | ₩163,264 | ₩162,299 | ₩162,835 | +0.33% | 4.3만 |
| 2026.10.05 | ₩160,863 | ₩162,070 | ₩160,568 | ₩161,789 | +0.58% | 12.2만 |
| 2026.10.02 | ₩160,997 | ₩160,997 | ₩159,737 | ₩160,099 | -0.56% | 3.6만 |
| 2026.10.01 | ₩159,589 | ₩160,193 | ₩159,053 | ₩159,991 | +0.25% | 6.9만 |
| 2026.09.30 | ₩160,568 | ₩160,689 | ₩159,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,374 |
| -0.74% |
| 3.2만 |
| 2026.09.29 | ₩160,367 | ₩160,474 | ₩159,321 | ₩160,394 | +0.02% | 6.6만 |
|---|
| 2026.09.28 | ₩160,179 | ₩160,823 | ₩159,482 | ₩159,857 | -0.20% | 11.1만 |
|---|
| 2026.09.25 | ₩160,716 | ₩161,319 | ₩159,884 | ₩160,863 | +0.09% | 8.3만 |
|---|
| 2026.09.24 | ₩160,501 | ₩160,917 | ₩159,871 | ₩160,313 | -0.12% | 17만 |
|---|
| 2026.09.23 | ₩162,003 | ₩162,030 | ₩160,662 | ₩160,689 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩164,364 | ₩164,364 | ₩162,205 | ₩162,419 | -1.18% | 7.2만 |
|---|
| 2026.09.21 | ₩163,103 | ₩164,015 | ₩162,392 | ₩163,519 | +0.25% | 34.5만 |
|---|
| 2026.09.18 | ₩163,197 | ₩163,197 | ₩161,923 | ₩162,419 | -0.48% | 10.9만 |
|---|
| 2026.09.17 | ₩164,726 | ₩164,726 | ₩163,009 | ₩163,304 | -0.86% | 17.1만 |
|---|
| 2026.09.16 | ₩164,391 | ₩164,740 | ₩162,379 | ₩163,117 | -0.78% | 7.9만 |
|---|
| 2026.09.15 | ₩165,357 | ₩165,357 | ₩163,908 | ₩164,190 | -0.71% | 5.9만 |
|---|
| 2026.09.14 | ₩164,445 | ₩165,625 | ₩164,310 | ₩165,504 | +0.64% | 6.7만 |
|---|
| 2026.09.11 | ₩164,337 | ₩164,579 | ₩163,720 | ₩164,458 | +0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩162,607 | ₩163,600 | ₩162,607 | ₩162,822 | +0.13% | 7.2만 |
|---|
| 2026.09.09 | ₩164,337 | ₩164,337 | ₩163,372 | ₩163,412 | -0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩166,457 | ₩166,457 | ₩164,820 | ₩164,901 | -0.93% | 7.9만 |
|---|
| 2026.09.04 | ₩167,892 | ₩167,972 | ₩167,382 | ₩167,409 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩168,764 | ₩169,609 | ₩168,294 | ₩169,220 | +0.27% | 7.6만 |
|---|
| 2026.09.02 | ₩167,007 | ₩168,267 | ₩167,007 | ₩167,717 | +0.43% | 9.7만 |
|---|
| 2026.09.01 | ₩167,355 | ₩168,080 | ₩166,470 | ₩166,711 | -0.38% | 9.3만 |
|---|
| 2026.08.31 | ₩169,166 | ₩169,166 | ₩168,133 | ₩168,173 | -0.59% | 3.8만 |
|---|
| 2026.08.28 | ₩171,017 | ₩171,084 | ₩169,877 | ₩170,145 | -0.51% | 4.2만 |
|---|
| 2026.08.27 | ₩171,580 | ₩171,580 | ₩170,749 | ₩170,869 | -0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩171,312 | ₩172,023 | ₩171,258 | ₩171,594 | +0.16% | 4.9만 |
|---|
| 2026.08.25 | ₩172,224 | ₩172,224 | ₩171,326 | ₩171,674 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩171,138 | ₩172,010 | ₩171,138 | ₩171,835 | +0.41% | 5.1만 |
|---|
| 2026.08.21 | ₩170,628 | ₩171,339 | ₩170,400 | ₩170,883 | +0.15% | 4.5만 |
|---|
| 2026.08.20 | ₩170,440 | ₩170,963 | ₩169,756 | ₩169,783 | -0.39% | 4.4만 |
|---|
| 2026.08.19 | ₩171,500 | ₩172,707 | ₩171,232 | ₩171,232 | -0.16% | 7.5만 |
|---|
| 2026.08.18 | ₩170,829 | ₩172,063 | ₩170,574 | ₩170,615 | -0.13% | 5.7만 |
|---|
| 2026.08.17 | ₩172,452 | ₩172,452 | ₩170,843 | ₩170,883 | -0.91% | 22.4만 |
|---|
| 2026.08.14 | ₩173,431 | ₩173,431 | ₩172,881 | ₩172,908 | -0.30% | 10.2만 |
|---|
| 2026.08.13 | ₩171,902 | ₩173,284 | ₩171,513 | ₩173,056 | +0.67% | 14.8만 |
|---|
| 2026.08.12 | ₩171,661 | ₩171,956 | ₩170,843 | ₩171,245 | -0.24% | 10.8만 |
|---|
| 2026.08.11 | ₩171,862 | ₩172,332 | ₩171,607 | ₩171,661 | -0.12% | 4만 |
|---|
| 2026.08.10 | ₩172,117 | ₩172,318 | ₩171,339 | ₩171,875 | -0.14% | 9.3만 |
|---|
| 2026.08.07 | ₩171,902 | ₩172,533 | ₩171,701 | ₩172,103 | +0.12% | 10.7만 |
|---|
| 2026.08.06 | ₩172,184 | ₩172,546 | ₩171,554 | ₩171,943 | -0.14% | 19.8만 |
|---|
| 2026.08.05 | ₩173,539 | ₩173,887 | ₩172,050 | ₩172,452 | -0.63% | 9.8만 |
|---|
| 2026.08.04 | ₩170,454 | ₩172,439 | ₩170,360 | ₩172,144 | +0.99% | 11.5만 |
|---|
| 2026.08.03 | ₩169,314 | ₩170,695 | ₩169,314 | ₩170,561 | +0.74% | 6.9만 |
|---|
| 2026.07.31 | ₩167,597 | ₩168,482 | ₩166,953 | ₩168,133 | +0.32% | 8만 |
|---|
| 2026.07.30 | ₩167,905 | ₩168,120 | ₩165,813 | ₩168,120 | +0.13% | 6.2만 |
|---|
| 2026.07.29 | ₩167,530 | ₩169,890 | ₩167,530 | ₩168,120 | +0.35% | 23.6만 |
|---|
| 2026.07.28 | ₩166,309 | ₩169,005 | ₩166,309 | ₩168,871 | +1.54% | 12.9만 |
|---|
| 2026.07.27 | ₩164,793 | ₩165,853 | ₩164,793 | ₩165,732 | +0.57% | 12.9만 |
|---|
| 2026.07.24 | ₩161,816 | ₩164,324 | ₩161,816 | ₩163,157 | +0.83% | 5.7만 |
|---|
| 2026.07.23 | ₩161,266 | ₩161,682 | ₩160,957 | ₩161,641 | +0.23% | 9.3만 |
|---|
| 2026.07.22 | ₩164,082 | ₩164,310 | ₩162,567 | ₩162,768 | -0.80% | 4.1만 |
|---|
| 2026.07.21 | ₩164,820 | ₩164,820 | ₩164,096 | ₩164,270 | -0.33% | 5.2만 |
|---|
| 2026.07.20 | ₩165,182 | ₩165,437 | ₩164,337 | ₩164,619 | -0.34% | 7.7만 |
|---|
| 2026.07.17 | ₩164,378 | ₩165,746 | ₩164,378 | ₩164,807 | +0.26% | 9.1만 |
|---|
| 2026.07.16 | ₩164,807 | ₩165,840 | ₩164,807 | ₩165,840 | +0.63% | 5.6만 |
|---|
| 2026.07.15 | ₩165,544 | ₩165,866 | ₩164,740 | ₩164,968 | -0.35% | 7.8만 |
|---|
| 2026.07.14 | ₩166,215 | ₩166,282 | ₩165,276 | ₩165,276 | -0.56% | 15.2만 |
|---|
| 2026.07.13 | ₩167,141 | ₩167,784 | ₩166,336 | ₩166,711 | -0.26% | 5.4만 |
|---|
| 2026.07.10 | ₩167,114 | ₩167,114 | ₩165,719 | ₩166,899 | -0.13% | 9.1만 |
|---|
| 2026.07.09 | ₩164,673 | ₩166,564 | ₩164,673 | ₩166,564 | +1.15% | 8.4만 |
|---|
| 2026.07.08 | ₩165,625 | ₩165,625 | ₩164,015 | ₩164,753 | -0.53% | 20.7만 |
|---|
| 2026.07.07 | ₩167,811 | ₩168,294 | ₩166,644 | ₩166,819 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩166,832 | ₩167,315 | ₩166,215 | ₩167,315 | +0.29% | 12.2만 |
|---|
| 2026.07.02 | ₩166,269 | ₩167,208 | ₩165,933 | ₩166,832 | +0.34% | 3.5만 |
|---|
| 2026.07.01 | ₩164,485 | ₩166,778 | ₩164,485 | ₩165,571 | +0.66% | 6.4만 |
|---|
| 2026.06.30 | ₩163,814 | ₩164,431 | ₩163,224 | ₩164,029 | +0.13% | 4.6만 |
|---|
| 2026.06.29 | ₩164,082 | ₩165,008 | ₩163,814 | ₩164,176 | +0.06% | 7.3만 |
|---|
| 2026.06.26 | ₩160,877 | ₩163,573 | ₩160,877 | ₩163,264 | +1.48% | 6만 |
|---|
| 2026.06.25 | ₩162,272 | ₩163,640 | ₩160,877 | ₩161,172 | -0.68% | 5.5만 |
|---|
| 2026.06.24 | ₩160,474 | ₩163,184 | ₩160,474 | ₩161,628 | +0.72% | 5만 |
|---|
| 2026.06.23 | ₩159,442 | ₩160,702 | ₩159,442 | ₩160,032 | +0.37% | 2.9만 |
|---|
| 2026.06.22 | ₩160,944 | ₩161,802 | ₩160,206 | ₩160,676 | -0.17% | 7.3만 |
|---|
| 2026.06.18 | ₩161,655 | ₩162,178 | ₩161,051 | ₩161,507 | -0.09% | 7.5만 |
|---|
| 2026.06.17 | ₩162,433 | ₩163,170 | ₩159,442 | ₩159,495 | -1.81% | 8.9만 |
|---|
| 2026.06.16 | ₩163,304 | ₩163,787 | ₩162,379 | ₩162,527 | -0.48% | 9만 |
|---|
| 2026.06.15 | ₩163,452 | ₩163,895 | ₩162,956 | ₩163,103 | -0.21% | 4.6만 |
|---|
| 2026.06.12 | ₩160,702 | ₩161,842 | ₩159,670 | ₩161,480 | +0.48% | 6.6만 |
|---|
| 2026.06.11 | ₩157,282 | ₩160,488 | ₩157,014 | ₩160,139 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩159,388 | ₩160,421 | ₩156,491 | ₩156,491 | -1.82% | 8.1만 |
|---|
| 2026.06.09 | ₩161,480 | ₩162,983 | ₩157,711 | ₩160,904 | -0.36% | 13만 |
|---|
| 2026.06.08 | ₩160,863 | ₩161,628 | ₩160,555 | ₩160,608 | -0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩162,245 | ₩162,433 | ₩159,576 | ₩160,045 | -1.36% | 5.3만 |
|---|
| 2026.06.04 | ₩161,829 | ₩163,506 | ₩161,829 | ₩163,197 | +0.85% | 2.6만 |
|---|
| 2026.06.03 | ₩161,561 | ₩161,735 | ₩160,944 | ₩161,561 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩161,668 | ₩162,513 | ₩161,293 | ₩162,473 | +0.50% | 6.4만 |
|---|
| 2026.06.01 | ₩160,461 | ₩162,352 | ₩160,461 | ₩161,936 | +0.92% | 3.4만 |
|---|
| 2026.05.29 | ₩161,682 | ₩162,245 | ₩161,091 | ₩161,145 | -0.33% | 7만 |
|---|
| 2026.05.28 | ₩160,152 | ₩161,762 | ₩159,670 | ₩161,400 | +0.78% | 4만 |
|---|
| 2026.05.27 | ₩161,038 | ₩161,869 | ₩160,555 | ₩160,635 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩160,018 | ₩160,957 | ₩159,790 | ₩160,689 | +0.42% | 4.2만 |
|---|
| 2026.05.22 | ₩158,476 | ₩159,173 | ₩158,127 | ₩158,610 | +0.08% | 6.5만 |
|---|
| 2026.05.21 | ₩156,598 | ₩158,006 | ₩156,035 | ₩157,859 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩154,693 | ₩157,644 | ₩153,379 | ₩157,644 | +1.91% | 7.6만 |
|---|
| 2026.05.19 | ₩155,364 | ₩155,364 | ₩154,063 | ₩154,452 | -0.59% | 6.6만 |
|---|
| 2026.05.18 | ₩155,766 | ₩156,772 | ₩155,149 | ₩156,061 | +0.19% | 5.9만 |
|---|
| 2026.05.15 | ₩155,793 | ₩156,169 | ₩155,297 | ₩155,552 | -0.15% | 5.3만 |
|---|
| 2026.05.14 | ₩156,209 | ₩157,242 | ₩156,102 | ₩156,987 | +0.50% | 8.7만 |
|---|
| 2026.05.13 | ₩156,142 | ₩156,142 | ₩155,176 | ₩155,498 | -0.41% | 5.3만 |
|---|
| 2026.05.12 | ₩156,008 | ₩156,719 | ₩154,975 | ₩156,464 | +0.29% | 9.3만 |
|---|
| 2026.05.11 | ₩157,161 | ₩157,362 | ₩156,330 | ₩156,437 | -0.46% | 7.5만 |
|---|
| 2026.05.08 | ₩157,859 | ₩157,859 | ₩157,000 | ₩157,470 | -0.25% | 7.6만 |
|---|
| 2026.05.07 | ₩159,187 | ₩159,468 | ₩157,108 | ₩157,443 | -1.10% | 14.6만 |
|---|
| 2026.05.06 | ₩157,644 | ₩158,677 | ₩157,443 | ₩158,489 | +0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩156,155 | ₩156,410 | ₩155,444 | ₩155,914 | -0.15% | 6.1만 |
|---|
| 2026.05.04 | ₩156,196 | ₩157,309 | ₩155,136 | ₩155,444 | -0.48% | 7.4만 |
|---|
| 2026.05.01 | ₩157,550 | ₩157,550 | ₩156,450 | ₩156,464 | -0.69% | 5.6만 |
|---|
| 2026.04.30 | ₩155,257 | ₩157,215 | ₩154,653 | ₩157,014 | +1.13% | 9.8만 |
|---|
| 2026.04.29 | ₩155,418 | ₩155,847 | ₩154,277 | ₩155,257 | -0.10% | 8.5만 |
|---|
| 2026.04.28 | ₩156,947 | ₩157,081 | ₩155,619 | ₩155,659 | -0.82% | 5.9만 |
|---|
| 2026.04.27 | ₩157,094 | ₩158,033 | ₩157,094 | ₩157,416 | +0.20% | 5.9만 |
|---|
| 2026.04.24 | ₩157,336 | ₩157,886 | ₩156,598 | ₩157,510 | +0.11% | 6만 |
|---|
| 2026.04.23 | ₩157,819 | ₩157,993 | ₩155,337 | ₩157,108 | -0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩158,918 | ₩158,918 | ₩157,604 | ₩157,953 | -0.61% | 7.6만 |
|---|
| 2026.04.21 | ₩158,771 | ₩160,099 | ₩157,698 | ₩157,926 | -0.53% | 5.2만 |
|---|
| 2026.04.20 | ₩156,826 | ₩158,382 | ₩156,826 | ₩158,382 | +0.99% | 4.1만 |
|---|
| 2026.04.17 | ₩156,182 | ₩158,650 | ₩156,182 | ₩157,510 | +0.85% | 6.4만 |
|---|
| 2026.04.16 | ₩154,640 | ₩155,230 | ₩153,902 | ₩154,465 | -0.11% | 6.3만 |
|---|
| 2026.04.15 | ₩154,076 | ₩154,827 | ₩153,567 | ₩154,412 | +0.22% | 7.8만 |
|---|
| 2026.04.14 | ₩153,084 | ₩154,210 | ₩152,789 | ₩153,768 | +0.45% | 6만 |
|---|
| 2026.04.13 | ₩149,476 | ₩152,547 | ₩149,288 | ₩152,547 | +2.05% | 10.2만 |
|---|
| 2026.04.10 | ₩151,233 | ₩151,233 | ₩150,039 | ₩150,468 | -0.51% | 6.7만 |
|---|
| 2026.04.09 | ₩149,945 | ₩151,099 | ₩149,207 | ₩150,938 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩150,763 | ₩151,823 | ₩150,093 | ₩150,683 | -0.05% | 8.7만 |
|---|
| 2026.04.07 | ₩145,237 | ₩145,908 | ₩144,405 | ₩145,586 | +0.24% | 9.4만 |
|---|
| 2026.04.06 | ₩144,727 | ₩146,028 | ₩144,687 | ₩145,975 | +0.86% | 7.4만 |
|---|
| 2026.04.02 | ₩142,528 | ₩146,015 | ₩142,273 | ₩144,888 | +1.66% | 23.5만 |
|---|
| 2026.04.01 | ₩145,210 | ₩146,109 | ₩144,352 | ₩144,861 | -0.24% | 10.4만 |
|---|
| 2026.03.31 | ₩141,656 | ₩144,768 | ₩141,253 | ₩144,352 | +1.90% | 21.6만 |
|---|
| 2026.03.30 | ₩142,045 | ₩142,045 | ₩139,308 | ₩139,818 | -1.57% | 8.8만 |
|---|
| 2026.03.27 | ₩142,729 | ₩142,742 | ₩140,341 | ₩140,757 | -1.38% | 12.6만 |
|---|
| 2026.03.26 | ₩144,875 | ₩146,377 | ₩143,507 | ₩143,614 | -0.87% | 20.7만 |
|---|
| 2026.03.25 | ₩146,941 | ₩147,759 | ₩145,130 | ₩146,203 | -0.50% | 23.7만 |
|---|
| 2026.03.24 | ₩144,486 | ₩146,364 | ₩144,244 | ₩145,546 | +0.73% | 20.2만 |
|---|
| 2026.03.23 | ₩146,042 | ₩147,625 | ₩145,371 | ₩145,760 | -0.19% | 21.8만 |
|---|
| 2026.03.20 | ₩145,304 | ₩145,304 | ₩142,541 | ₩143,601 | -1.17% | 14.2만 |
|---|
| 2026.03.19 | ₩144,848 | ₩147,142 | ₩144,821 | ₩146,283 | +0.99% | 20.8만 |
|---|
| 2026.03.18 | ₩146,793 | ₩147,946 | ₩145,908 | ₩145,921 | -0.59% | 6.3만 |
|---|
| 2026.03.17 | ₩147,598 | ₩148,859 | ₩147,464 | ₩147,464 | -0.09% | 6.7만 |
|---|
| 2026.03.16 | ₩146,511 | ₩147,236 | ₩145,908 | ₩146,337 | -0.12% | 10.9만 |
|---|
| 2026.03.13 | ₩146,283 | ₩146,981 | ₩144,768 | ₩144,969 | -0.90% | 11.5만 |
|---|
| 2026.03.12 | ₩147,142 | ₩147,571 | ₩145,465 | ₩145,559 | -1.08% | 16.8만 |
|---|
| 2026.03.11 | ₩149,610 | ₩149,851 | ₩148,107 | ₩148,912 | -0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩150,602 | ₩151,474 | ₩148,845 | ₩149,435 | -0.77% | 14.2만 |
|---|
| 2026.03.09 | ₩147,745 | ₩151,058 | ₩145,559 | ₩150,924 | +2.15% | 11.7만 |
|---|
| 2026.03.06 | ₩150,736 | ₩150,736 | ₩149,073 | ₩149,972 | -0.51% | 12.8만 |
|---|
| 2026.03.05 | ₩152,896 | ₩154,251 | ₩151,716 | ₩153,057 | +0.11% | 12.7만 |
|---|
| 2026.03.04 | ₩153,473 | ₩154,277 | ₩152,681 | ₩153,768 | +0.19% | 10만 |
|---|
| 2026.03.03 | ₩150,736 | ₩153,553 | ₩149,677 | ₩152,748 | +1.33% | 10.8만 |
|---|
| 2026.03.02 | ₩152,037 | ₩154,827 | ₩151,850 | ₩154,143 | +1.39% | 5.6만 |
|---|
| 2026.02.27 | ₩154,599 | ₩154,948 | ₩153,674 | ₩154,747 | +0.10% | 8.3만 |
|---|
| 2026.02.26 | ₩155,807 | ₩156,558 | ₩155,243 | ₩156,343 | +0.34% | 4.6만 |
|---|
| 2026.02.25 | ₩154,868 | ₩155,659 | ₩154,224 | ₩155,444 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩152,668 | ₩154,653 | ₩152,239 | ₩154,425 | +1.15% | 9.7만 |
|---|
| 2026.02.23 | ₩155,941 | ₩155,941 | ₩151,903 | ₩152,601 | -2.14% | 12.4만 |
|---|
| 2026.02.20 | ₩154,707 | ₩156,732 | ₩154,599 | ₩156,585 | +1.21% | 6.6만 |
|---|
| 2026.02.19 | ₩155,337 | ₩155,498 | ₩154,170 | ₩155,216 | -0.08% | 7만 |
|---|
| 2026.02.18 | ₩154,559 | ₩156,236 | ₩154,559 | ₩155,780 | +0.79% | 8.4만 |
|---|
| 2026.02.17 | ₩153,862 | ₩154,962 | ₩152,802 | ₩154,640 | +0.51% | 10.9만 |
|---|
| 2026.02.13 | ₩153,258 | ₩154,573 | ₩152,212 | ₩153,647 | +0.25% | 5.2만 |
|---|
| 2026.02.12 | ₩156,826 | ₩157,470 | ₩152,212 | ₩152,963 | -2.46% | 9.4만 |
|---|
| 2026.02.11 | ₩158,047 | ₩158,395 | ₩156,035 | ₩156,531 | -0.96% | 7만 |
|---|
| 2026.02.10 | ₩157,617 | ₩158,208 | ₩157,067 | ₩157,322 | -0.19% | 4.9만 |
|---|
| 2026.02.09 | ₩157,041 | ₩158,033 | ₩156,947 | ₩157,510 | +0.30% | 6.5만 |
|---|
| 2026.02.06 | ₩154,680 | ₩157,658 | ₩154,680 | ₩157,537 | +1.85% | 7만 |
|---|
| 2026.02.05 | ₩154,090 | ₩154,693 | ₩152,976 | ₩153,365 | -0.47% | 8.1만 |
|---|
| 2026.02.04 | ₩154,787 | ₩156,383 | ₩153,889 | ₩155,297 | +0.33% | 14.7만 |
|---|
| 2026.02.03 | ₩155,216 | ₩156,222 | ₩153,097 | ₩154,237 | -0.63% | 9.1만 |
|---|
| 2026.02.02 | ₩154,130 | ₩156,397 | ₩154,130 | ₩155,914 | +1.16% | 13만 |
|---|
| 2026.01.30 | ₩155,458 | ₩155,954 | ₩153,567 | ₩154,599 | -0.55% | 9.1만 |
|---|
| 2026.01.29 | ₩156,061 | ₩157,014 | ₩154,519 | ₩156,370 | +0.20% | 10.2만 |
|---|
| 2026.01.28 | ₩155,753 | ₩156,357 | ₩155,230 | ₩155,377 | -0.24% | 9.5만 |
|---|
| 2026.01.27 | ₩156,531 | ₩156,531 | ₩155,337 | ₩155,471 | -0.68% | 7.7만 |
|---|
| 2026.01.26 | ₩155,860 | ₩156,477 | ₩155,860 | ₩156,182 | +0.21% | 6.5만 |
|---|
| 2026.01.23 | ₩156,558 | ₩156,585 | ₩155,310 | ₩155,619 | -0.60% | 6만 |
|---|
| 2026.01.22 | ₩156,652 | ₩157,497 | ₩156,316 | ₩156,558 | -0.06% | 8.7만 |
|---|
| 2026.01.21 | ₩153,379 | ₩156,008 | ₩153,379 | ₩155,337 | +1.28% | 11만 |
|---|
| 2026.01.20 | ₩152,722 | ₩154,385 | ₩152,507 | ₩152,668 | -0.04% | 7.4만 |
|---|
| 2026.01.16 | ₩156,357 | ₩156,424 | ₩155,324 | ₩155,485 | -0.56% | 7.7만 |
|---|
| 2026.01.15 | ₩155,592 | ₩156,598 | ₩155,592 | ₩155,954 | +0.23% | 7만 |
|---|
| 2026.01.14 | ₩155,753 | ₩155,753 | ₩153,768 | ₩154,693 | -0.68% | 8.1만 |
|---|
| 2026.01.13 | ₩156,853 | ₩156,853 | ₩155,619 | ₩156,021 | -0.53% | 10.8만 |
|---|
| 2026.01.12 | ₩156,330 | ₩156,933 | ₩156,061 | ₩156,933 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩157,698 | ₩158,140 | ₩156,786 | ₩157,564 | -0.09% | 6만 |
|---|
| 2026.01.08 | ₩155,820 | ₩157,738 | ₩155,646 | ₩157,215 | +0.90% | 12.7만 |
|---|
| 2026.01.07 | ₩157,711 | ₩157,725 | ₩156,196 | ₩156,222 | -0.94% | 7.9만 |
|---|
| 2026.01.06 | ₩156,075 | ₩157,953 | ₩156,061 | ₩157,859 | +1.14% | 7.2만 |
|---|
| 2026.01.05 | ₩154,197 | ₩157,161 | ₩154,170 | ₩156,008 | +1.17% | 9.6만 |
|---|
| 2026.01.02 | ₩153,473 | ₩153,996 | ₩152,467 | ₩153,607 | +0.09% | 18.1만 |
|---|
| 2025.12.31 | ₩153,956 | ₩153,956 | ₩152,722 | ₩152,722 | -0.80% | 6.3만 |
|---|
| 2025.12.30 | ₩154,358 | ₩154,653 | ₩154,143 | ₩154,197 | -0.10% | 5.4만 |
|---|
| 2025.12.29 | ₩154,425 | ₩154,868 | ₩153,969 | ₩154,452 | +0.02% | 10.1만 |
|---|
| 2025.12.26 | ₩155,123 | ₩155,230 | ₩154,506 | ₩155,002 | -0.08% | 14.3만 |
|---|
| 2025.12.24 | ₩154,693 | ₩155,538 | ₩154,693 | ₩155,149 | +0.29% | 3만 |
|---|
| 2025.12.23 | ₩155,337 | ₩155,337 | ₩154,640 | ₩154,854 | -0.31% | 5.4만 |
|---|
| 2025.12.22 | ₩154,626 | ₩155,726 | ₩154,626 | ₩155,592 | +0.62% | 6.7만 |
|---|
| 2025.12.19 | ₩153,419 | ₩154,599 | ₩153,312 | ₩154,277 | +0.56% | 12.4만 |
|---|
| 2025.12.18 | ₩153,674 | ₩154,398 | ₩152,869 | ₩153,097 | -0.38% | 8.2만 |
|---|
| 2025.12.17 | ₩153,513 | ₩154,224 | ₩152,225 | ₩152,333 | -0.77% | 11.3만 |
|---|
| 2025.12.16 | ₩154,398 | ₩154,626 | ₩152,923 | ₩153,754 | -0.42% | 8만 |
|---|
| 2025.12.15 | ₩154,680 | ₩154,680 | ₩153,687 | ₩154,479 | -0.13% | 10.4만 |
|---|
| 2025.12.12 | ₩155,820 | ₩156,102 | ₩153,500 | ₩153,620 | -1.41% | 7.8만 |
|---|
| 2025.12.11 | ₩153,151 | ₩155,297 | ₩153,151 | ₩155,243 | +1.37% | 9만 |
|---|
| 2025.12.10 | ₩151,380 | ₩153,808 | ₩151,260 | ₩153,339 | +1.29% | 11만 |
|---|
| 2025.12.09 | ₩151,233 | ₩152,051 | ₩151,219 | ₩151,219 | -0.01% | 6만 |
|---|
| 2025.12.08 | ₩152,628 | ₩152,654 | ₩151,394 | ₩151,581 | -0.69% | 6만 |
|---|
| 2025.12.05 | ₩152,051 | ₩153,258 | ₩152,051 | ₩152,386 | +0.22% | 7.1만 |
|---|
| 2025.12.04 | ₩152,239 | ₩152,547 | ₩151,635 | ₩151,944 | -0.19% | 15.2만 |
|---|
| 2025.12.03 | ₩151,166 | ₩152,292 | ₩150,884 | ₩152,252 | +0.72% | 6.4만 |
|---|
| 2025.12.02 | ₩150,924 | ₩151,447 | ₩150,200 | ₩151,045 | +0.08% | 5.5만 |
|---|
| 2025.12.01 | ₩150,133 | ₩151,581 | ₩150,133 | ₩150,522 | +0.26% | 5.4만 |
|---|
| 2025.11.28 | ₩150,803 | ₩151,514 | ₩150,710 | ₩151,192 | +0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩149,824 | ₩151,166 | ₩149,824 | ₩150,602 | +0.52% | 4.3만 |
|---|
| 2025.11.25 | ₩147,075 | ₩149,596 | ₩146,833 | ₩149,368 | +1.56% | 4.6만 |
|---|
| 2025.11.24 | ₩146,471 | ₩147,437 | ₩145,827 | ₩146,833 | +0.25% | 10.8만 |
|---|
| 2025.11.21 | ₩143,467 | ₩146,806 | ₩143,467 | ₩145,921 | +1.71% | 7.8만 |
|---|
| 2025.11.20 | ₩146,873 | ₩147,343 | ₩142,675 | ₩142,850 | -2.74% | 18.1만 |
|---|
| 2025.11.19 | ₩145,143 | ₩145,975 | ₩144,365 | ₩144,915 | -0.16% | 21.8만 |
|---|
| 2025.11.18 | ₩144,472 | ₩145,881 | ₩144,177 | ₩145,049 | +0.40% | 9만 |
|---|
| 2025.11.17 | ₩148,054 | ₩148,309 | ₩144,848 | ₩145,385 | -1.80% | 12만 |
|---|
| 2025.11.14 | ₩147,303 | ₩149,449 | ₩147,289 | ₩148,403 | +0.75% | 12.1만 |
|---|
| 2025.11.13 | ₩150,602 | ₩151,219 | ₩148,563 | ₩148,792 | -1.20% | 23.1만 |
|---|
| 2025.11.12 | ₩151,032 | ₩151,716 | ₩151,032 | ₩151,085 | +0.04% | 9.5만 |
|---|
| 2025.11.11 | ₩150,347 | ₩151,166 | ₩150,119 | ₩150,508 | +0.11% | 10.5만 |
|---|
| 2025.11.10 | ₩150,415 | ₩150,803 | ₩149,060 | ₩150,629 | +0.14% | 10.4만 |
|---|
| 2025.11.07 | ₩147,678 | ₩149,395 | ₩147,075 | ₩149,301 | +1.10% | 9.2만 |
|---|
| 2025.11.06 | ₩148,631 | ₩148,993 | ₩147,209 | ₩147,571 | -0.71% | 13.3만 |
|---|
| 2025.11.05 | ₩147,987 | ₩149,865 | ₩147,705 | ₩148,966 | +0.66% | 11.3만 |
|---|
| 2025.11.04 | ₩148,859 | ₩149,422 | ₩148,309 | ₩148,376 | -0.32% | 19.2만 |
|---|
| 2025.11.03 | ₩151,353 | ₩151,353 | ₩149,462 | ₩150,683 | -0.44% | 18.2만 |
|---|
| 2025.10.31 | ₩150,803 | ₩151,394 | ₩150,052 | ₩150,897 | +0.06% | 13.8만 |
|---|
| 2025.10.30 | ₩151,260 | ₩152,815 | ₩150,736 | ₩150,736 | -0.35% | 11.7만 |
|---|
| 2025.10.29 | ₩153,124 | ₩153,929 | ₩152,172 | ₩152,641 | -0.32% | 8만 |
|---|
| 2025.10.28 | ₩153,553 | ₩153,915 | ₩152,936 | ₩153,017 | -0.35% | 7.6만 |
|---|
| 2025.10.27 | ₩154,157 | ₩154,251 | ₩153,701 | ₩154,224 | +0.04% | 5.5만 |
|---|
| 2025.10.24 | ₩153,540 | ₩153,768 | ₩152,869 | ₩152,950 | -0.38% | 5.4만 |
|---|
| 2025.10.23 | ₩152,359 | ₩153,151 | ₩151,903 | ₩152,601 | +0.16% | 9.6만 |
|---|
| 2025.10.22 | ₩153,660 | ₩153,714 | ₩151,568 | ₩152,413 | -0.81% | 12.4만 |
|---|
| 2025.10.21 | ₩152,064 | ₩154,224 | ₩151,997 | ₩153,862 | +1.18% | 9.7만 |
|---|
| 2025.10.20 | ₩151,447 | ₩152,668 | ₩151,286 | ₩152,145 | +0.46% | 7.1만 |
|---|
| 2025.10.17 | ₩149,717 | ₩150,830 | ₩149,610 | ₩150,428 | +0.47% | 6.3만 |
|---|
| 2025.10.16 | ₩151,675 | ₩151,836 | ₩149,127 | ₩150,093 | -1.04% | 16.7만 |
|---|
| 2025.10.15 | ₩152,480 | ₩153,030 | ₩150,535 | ₩151,756 | -0.48% | 9.4만 |
|---|
| 2025.10.14 | ₩148,738 | ₩152,426 | ₩148,738 | ₩151,514 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩150,535 | ₩150,991 | ₩149,838 | ₩150,347 | -0.12% | 7.3만 |
|---|
| 2025.10.10 | ₩153,473 | ₩153,714 | ₩148,738 | ₩148,845 | -3.02% | 13만 |
|---|