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 | ₩163,753 | ₩164,156 | ₩163,753 | ₩164,035 | +0.17% | 3.4만 |
| 2026.10.08 | ₩161,057 | ₩163,525 | ₩161,057 | ₩163,418 | +1.47% | 4.5만 |
| 2026.10.07 | ₩161,795 | ₩162,251 | ₩161,057 | ₩161,862 | +0.04% | 3만 |
| 2026.10.06 | ₩162,278 | ₩163,244 | ₩162,278 | ₩162,814 | +0.33% | 4.3만 |
| 2026.10.05 | ₩160,843 | ₩162,050 | ₩160,548 | ₩161,768 | +0.58% | 12.2만 |
| 2026.10.02 | ₩160,977 | ₩160,977 | ₩159,716 | ₩160,078 | -0.56% | 3.6만 |
| 2026.10.01 | ₩159,569 | ₩160,172 | ₩159,032 | ₩159,971 | +0.25% | 6.9만 |
| 2026.09.30 | ₩160,548 | ₩160,669 | ₩159,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,354 |
| -0.74% |
| 3.2만 |
| 2026.09.29 | ₩160,347 | ₩160,454 | ₩159,301 | ₩160,374 | +0.02% | 6.6만 |
|---|
| 2026.09.28 | ₩160,159 | ₩160,803 | ₩159,462 | ₩159,837 | -0.20% | 11.1만 |
|---|
| 2026.09.25 | ₩160,695 | ₩161,299 | ₩159,864 | ₩160,843 | +0.09% | 8.3만 |
|---|
| 2026.09.24 | ₩160,481 | ₩160,897 | ₩159,850 | ₩160,293 | -0.12% | 17만 |
|---|
| 2026.09.23 | ₩161,983 | ₩162,010 | ₩160,642 | ₩160,669 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩164,343 | ₩164,343 | ₩162,184 | ₩162,399 | -1.18% | 7.2만 |
|---|
| 2026.09.21 | ₩163,083 | ₩163,995 | ₩162,372 | ₩163,498 | +0.25% | 34.5만 |
|---|
| 2026.09.18 | ₩163,177 | ₩163,177 | ₩161,902 | ₩162,399 | -0.48% | 10.9만 |
|---|
| 2026.09.17 | ₩164,705 | ₩164,705 | ₩162,989 | ₩163,284 | -0.86% | 17.1만 |
|---|
| 2026.09.16 | ₩164,370 | ₩164,719 | ₩162,358 | ₩163,096 | -0.78% | 7.9만 |
|---|
| 2026.09.15 | ₩165,336 | ₩165,336 | ₩163,887 | ₩164,169 | -0.71% | 5.9만 |
|---|
| 2026.09.14 | ₩164,424 | ₩165,604 | ₩164,290 | ₩165,483 | +0.64% | 6.7만 |
|---|
| 2026.09.11 | ₩164,316 | ₩164,558 | ₩163,700 | ₩164,437 | +0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩162,586 | ₩163,579 | ₩162,586 | ₩162,801 | +0.13% | 7.2만 |
|---|
| 2026.09.09 | ₩164,316 | ₩164,316 | ₩163,351 | ₩163,391 | -0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩166,435 | ₩166,435 | ₩164,799 | ₩164,880 | -0.93% | 7.9만 |
|---|
| 2026.09.04 | ₩167,870 | ₩167,951 | ₩167,361 | ₩167,388 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩168,742 | ₩169,587 | ₩168,273 | ₩169,198 | +0.27% | 7.6만 |
|---|
| 2026.09.02 | ₩166,985 | ₩168,246 | ₩166,985 | ₩167,696 | +0.43% | 9.7만 |
|---|
| 2026.09.01 | ₩167,334 | ₩168,058 | ₩166,449 | ₩166,690 | -0.38% | 9.3만 |
|---|
| 2026.08.31 | ₩169,145 | ₩169,145 | ₩168,112 | ₩168,152 | -0.59% | 3.8만 |
|---|
| 2026.08.28 | ₩170,995 | ₩171,062 | ₩169,855 | ₩170,124 | -0.51% | 4.2만 |
|---|
| 2026.08.27 | ₩171,559 | ₩171,559 | ₩170,727 | ₩170,848 | -0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩171,290 | ₩172,001 | ₩171,237 | ₩171,572 | +0.16% | 4.9만 |
|---|
| 2026.08.25 | ₩172,202 | ₩172,202 | ₩171,304 | ₩171,653 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩171,116 | ₩171,988 | ₩171,116 | ₩171,813 | +0.41% | 5.1만 |
|---|
| 2026.08.21 | ₩170,606 | ₩171,317 | ₩170,378 | ₩170,861 | +0.15% | 4.5만 |
|---|
| 2026.08.20 | ₩170,419 | ₩170,942 | ₩169,735 | ₩169,762 | -0.39% | 4.4만 |
|---|
| 2026.08.19 | ₩171,478 | ₩172,685 | ₩171,210 | ₩171,210 | -0.16% | 7.5만 |
|---|
| 2026.08.18 | ₩170,808 | ₩172,041 | ₩170,553 | ₩170,593 | -0.13% | 5.7만 |
|---|
| 2026.08.17 | ₩172,430 | ₩172,430 | ₩170,821 | ₩170,861 | -0.91% | 22.4만 |
|---|
| 2026.08.14 | ₩173,409 | ₩173,409 | ₩172,860 | ₩172,886 | -0.30% | 10.2만 |
|---|
| 2026.08.13 | ₩171,881 | ₩173,262 | ₩171,492 | ₩173,034 | +0.67% | 14.8만 |
|---|
| 2026.08.12 | ₩171,639 | ₩171,934 | ₩170,821 | ₩171,223 | -0.24% | 10.8만 |
|---|
| 2026.08.11 | ₩171,840 | ₩172,310 | ₩171,585 | ₩171,639 | -0.12% | 4만 |
|---|
| 2026.08.10 | ₩172,095 | ₩172,296 | ₩171,317 | ₩171,854 | -0.14% | 9.3만 |
|---|
| 2026.08.07 | ₩171,881 | ₩172,511 | ₩171,679 | ₩172,082 | +0.12% | 10.7만 |
|---|
| 2026.08.06 | ₩172,162 | ₩172,524 | ₩171,532 | ₩171,921 | -0.14% | 19.8만 |
|---|
| 2026.08.05 | ₩173,517 | ₩173,865 | ₩172,028 | ₩172,430 | -0.63% | 9.8만 |
|---|
| 2026.08.04 | ₩170,432 | ₩172,417 | ₩170,338 | ₩172,122 | +0.99% | 11.5만 |
|---|
| 2026.08.03 | ₩169,292 | ₩170,673 | ₩169,292 | ₩170,539 | +0.74% | 6.9만 |
|---|
| 2026.07.31 | ₩167,575 | ₩168,461 | ₩166,932 | ₩168,112 | +0.32% | 8만 |
|---|
| 2026.07.30 | ₩167,884 | ₩168,098 | ₩165,792 | ₩168,098 | +0.13% | 6.2만 |
|---|
| 2026.07.29 | ₩167,508 | ₩169,869 | ₩167,508 | ₩168,098 | +0.35% | 23.6만 |
|---|
| 2026.07.28 | ₩166,288 | ₩168,984 | ₩166,288 | ₩168,850 | +1.54% | 12.9만 |
|---|
| 2026.07.27 | ₩164,772 | ₩165,832 | ₩164,772 | ₩165,711 | +0.57% | 12.9만 |
|---|
| 2026.07.24 | ₩161,795 | ₩164,303 | ₩161,795 | ₩163,136 | +0.83% | 5.7만 |
|---|
| 2026.07.23 | ₩161,245 | ₩161,661 | ₩160,937 | ₩161,621 | +0.23% | 9.3만 |
|---|
| 2026.07.22 | ₩164,062 | ₩164,290 | ₩162,546 | ₩162,747 | -0.80% | 4.1만 |
|---|
| 2026.07.21 | ₩164,799 | ₩164,799 | ₩164,075 | ₩164,249 | -0.33% | 5.2만 |
|---|
| 2026.07.20 | ₩165,161 | ₩165,416 | ₩164,316 | ₩164,598 | -0.34% | 7.7만 |
|---|
| 2026.07.17 | ₩164,357 | ₩165,725 | ₩164,357 | ₩164,786 | +0.26% | 9.1만 |
|---|
| 2026.07.16 | ₩164,786 | ₩165,819 | ₩164,786 | ₩165,819 | +0.63% | 5.6만 |
|---|
| 2026.07.15 | ₩165,523 | ₩165,845 | ₩164,719 | ₩164,947 | -0.35% | 7.8만 |
|---|
| 2026.07.14 | ₩166,194 | ₩166,261 | ₩165,255 | ₩165,255 | -0.56% | 15.2만 |
|---|
| 2026.07.13 | ₩167,119 | ₩167,763 | ₩166,315 | ₩166,690 | -0.26% | 5.4만 |
|---|
| 2026.07.10 | ₩167,093 | ₩167,093 | ₩165,698 | ₩166,878 | -0.13% | 9.1만 |
|---|
| 2026.07.09 | ₩164,652 | ₩166,543 | ₩164,652 | ₩166,543 | +1.15% | 8.4만 |
|---|
| 2026.07.08 | ₩165,604 | ₩165,604 | ₩163,995 | ₩164,732 | -0.53% | 20.7만 |
|---|
| 2026.07.07 | ₩167,790 | ₩168,273 | ₩166,623 | ₩166,798 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩166,811 | ₩167,294 | ₩166,194 | ₩167,294 | +0.29% | 12.2만 |
|---|
| 2026.07.02 | ₩166,248 | ₩167,187 | ₩165,912 | ₩166,811 | +0.34% | 3.5만 |
|---|
| 2026.07.01 | ₩164,464 | ₩166,757 | ₩164,464 | ₩165,550 | +0.66% | 6.4만 |
|---|
| 2026.06.30 | ₩163,793 | ₩164,410 | ₩163,203 | ₩164,008 | +0.13% | 4.6만 |
|---|
| 2026.06.29 | ₩164,062 | ₩164,987 | ₩163,793 | ₩164,156 | +0.06% | 7.3만 |
|---|
| 2026.06.26 | ₩160,856 | ₩163,552 | ₩160,856 | ₩163,244 | +1.48% | 6만 |
|---|
| 2026.06.25 | ₩162,251 | ₩163,619 | ₩160,856 | ₩161,151 | -0.68% | 5.5만 |
|---|
| 2026.06.24 | ₩160,454 | ₩163,163 | ₩160,454 | ₩161,607 | +0.72% | 5만 |
|---|
| 2026.06.23 | ₩159,421 | ₩160,682 | ₩159,421 | ₩160,011 | +0.37% | 2.9만 |
|---|
| 2026.06.22 | ₩160,923 | ₩161,782 | ₩160,186 | ₩160,655 | -0.17% | 7.3만 |
|---|
| 2026.06.18 | ₩161,634 | ₩162,157 | ₩161,031 | ₩161,487 | -0.09% | 7.5만 |
|---|
| 2026.06.17 | ₩162,412 | ₩163,150 | ₩159,421 | ₩159,475 | -1.81% | 8.9만 |
|---|
| 2026.06.16 | ₩163,284 | ₩163,767 | ₩162,358 | ₩162,506 | -0.48% | 9만 |
|---|
| 2026.06.15 | ₩163,431 | ₩163,874 | ₩162,935 | ₩163,083 | -0.21% | 4.6만 |
|---|
| 2026.06.12 | ₩160,682 | ₩161,822 | ₩159,649 | ₩161,460 | +0.48% | 6.6만 |
|---|
| 2026.06.11 | ₩157,262 | ₩160,467 | ₩156,994 | ₩160,119 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩159,368 | ₩160,400 | ₩156,471 | ₩156,471 | -1.82% | 8.1만 |
|---|
| 2026.06.09 | ₩161,460 | ₩162,962 | ₩157,691 | ₩160,883 | -0.36% | 13만 |
|---|
| 2026.06.08 | ₩160,843 | ₩161,607 | ₩160,534 | ₩160,588 | -0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩162,224 | ₩162,412 | ₩159,555 | ₩160,025 | -1.36% | 5.3만 |
|---|
| 2026.06.04 | ₩161,809 | ₩163,485 | ₩161,809 | ₩163,177 | +0.85% | 2.6만 |
|---|
| 2026.06.03 | ₩161,540 | ₩161,715 | ₩160,923 | ₩161,540 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩161,648 | ₩162,493 | ₩161,272 | ₩162,452 | +0.50% | 6.4만 |
|---|
| 2026.06.01 | ₩160,441 | ₩162,332 | ₩160,441 | ₩161,916 | +0.92% | 3.4만 |
|---|
| 2026.05.29 | ₩161,661 | ₩162,224 | ₩161,071 | ₩161,125 | -0.33% | 7만 |
|---|
| 2026.05.28 | ₩160,132 | ₩161,741 | ₩159,649 | ₩161,379 | +0.78% | 4만 |
|---|
| 2026.05.27 | ₩161,017 | ₩161,849 | ₩160,534 | ₩160,615 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩159,998 | ₩160,937 | ₩159,770 | ₩160,669 | +0.42% | 4.2만 |
|---|
| 2026.05.22 | ₩158,456 | ₩159,153 | ₩158,107 | ₩158,590 | +0.08% | 6.5만 |
|---|
| 2026.05.21 | ₩156,578 | ₩157,986 | ₩156,015 | ₩157,839 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩154,674 | ₩157,624 | ₩153,359 | ₩157,624 | +1.91% | 7.6만 |
|---|
| 2026.05.19 | ₩155,344 | ₩155,344 | ₩154,043 | ₩154,432 | -0.59% | 6.6만 |
|---|
| 2026.05.18 | ₩155,747 | ₩156,752 | ₩155,130 | ₩156,042 | +0.19% | 5.9만 |
|---|
| 2026.05.15 | ₩155,773 | ₩156,149 | ₩155,277 | ₩155,532 | -0.15% | 5.3만 |
|---|
| 2026.05.14 | ₩156,189 | ₩157,222 | ₩156,082 | ₩156,967 | +0.50% | 8.7만 |
|---|
| 2026.05.13 | ₩156,122 | ₩156,122 | ₩155,156 | ₩155,478 | -0.41% | 5.3만 |
|---|
| 2026.05.12 | ₩155,988 | ₩156,699 | ₩154,955 | ₩156,444 | +0.29% | 9.3만 |
|---|
| 2026.05.11 | ₩157,141 | ₩157,343 | ₩156,310 | ₩156,417 | -0.46% | 7.5만 |
|---|
| 2026.05.08 | ₩157,839 | ₩157,839 | ₩156,980 | ₩157,450 | -0.25% | 7.6만 |
|---|
| 2026.05.07 | ₩159,166 | ₩159,448 | ₩157,088 | ₩157,423 | -1.10% | 14.6만 |
|---|
| 2026.05.06 | ₩157,624 | ₩158,657 | ₩157,423 | ₩158,469 | +0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩156,136 | ₩156,390 | ₩155,425 | ₩155,894 | -0.15% | 6.1만 |
|---|
| 2026.05.04 | ₩156,176 | ₩157,289 | ₩155,116 | ₩155,425 | -0.48% | 7.4만 |
|---|
| 2026.05.01 | ₩157,530 | ₩157,530 | ₩156,431 | ₩156,444 | -0.69% | 5.6만 |
|---|
| 2026.04.30 | ₩155,237 | ₩157,195 | ₩154,633 | ₩156,994 | +1.13% | 9.8만 |
|---|
| 2026.04.29 | ₩155,398 | ₩155,827 | ₩154,258 | ₩155,237 | -0.10% | 8.5만 |
|---|
| 2026.04.28 | ₩156,927 | ₩157,061 | ₩155,599 | ₩155,639 | -0.82% | 5.9만 |
|---|
| 2026.04.27 | ₩157,074 | ₩158,013 | ₩157,074 | ₩157,396 | +0.20% | 5.9만 |
|---|
| 2026.04.24 | ₩157,316 | ₩157,866 | ₩156,578 | ₩157,490 | +0.11% | 6만 |
|---|
| 2026.04.23 | ₩157,799 | ₩157,973 | ₩155,317 | ₩157,088 | -0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩158,898 | ₩158,898 | ₩157,584 | ₩157,933 | -0.61% | 7.6만 |
|---|
| 2026.04.21 | ₩158,751 | ₩160,078 | ₩157,678 | ₩157,906 | -0.53% | 5.2만 |
|---|
| 2026.04.20 | ₩156,806 | ₩158,362 | ₩156,806 | ₩158,362 | +0.99% | 4.1만 |
|---|
| 2026.04.17 | ₩156,162 | ₩158,630 | ₩156,162 | ₩157,490 | +0.85% | 6.4만 |
|---|
| 2026.04.16 | ₩154,620 | ₩155,210 | ₩153,882 | ₩154,446 | -0.11% | 6.3만 |
|---|
| 2026.04.15 | ₩154,057 | ₩154,808 | ₩153,547 | ₩154,392 | +0.22% | 7.8만 |
|---|
| 2026.04.14 | ₩153,064 | ₩154,191 | ₩152,769 | ₩153,748 | +0.45% | 6만 |
|---|
| 2026.04.13 | ₩149,457 | ₩152,528 | ₩149,269 | ₩152,528 | +2.05% | 10.2만 |
|---|
| 2026.04.10 | ₩151,214 | ₩151,214 | ₩150,020 | ₩150,449 | -0.51% | 6.7만 |
|---|
| 2026.04.09 | ₩149,926 | ₩151,079 | ₩149,188 | ₩150,918 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩150,744 | ₩151,804 | ₩150,074 | ₩150,664 | -0.05% | 8.7만 |
|---|
| 2026.04.07 | ₩145,219 | ₩145,889 | ₩144,387 | ₩145,567 | +0.24% | 9.4만 |
|---|
| 2026.04.06 | ₩144,709 | ₩146,010 | ₩144,669 | ₩145,956 | +0.86% | 7.4만 |
|---|
| 2026.04.02 | ₩142,510 | ₩145,997 | ₩142,255 | ₩144,870 | +1.66% | 23.5만 |
|---|
| 2026.04.01 | ₩145,192 | ₩146,090 | ₩144,333 | ₩144,843 | -0.24% | 10.4만 |
|---|
| 2026.03.31 | ₩141,638 | ₩144,749 | ₩141,235 | ₩144,333 | +1.90% | 21.6만 |
|---|
| 2026.03.30 | ₩142,027 | ₩142,027 | ₩139,291 | ₩139,800 | -1.57% | 8.8만 |
|---|
| 2026.03.27 | ₩142,711 | ₩142,724 | ₩140,323 | ₩140,739 | -1.38% | 12.6만 |
|---|
| 2026.03.26 | ₩144,857 | ₩146,359 | ₩143,489 | ₩143,596 | -0.87% | 20.7만 |
|---|
| 2026.03.25 | ₩146,922 | ₩147,740 | ₩145,111 | ₩146,184 | -0.50% | 23.7만 |
|---|
| 2026.03.24 | ₩144,468 | ₩146,345 | ₩144,226 | ₩145,527 | +0.73% | 20.2만 |
|---|
| 2026.03.23 | ₩146,023 | ₩147,606 | ₩145,353 | ₩145,742 | -0.19% | 21.8만 |
|---|
| 2026.03.20 | ₩145,286 | ₩145,286 | ₩142,523 | ₩143,582 | -1.17% | 14.2만 |
|---|
| 2026.03.19 | ₩144,830 | ₩147,123 | ₩144,803 | ₩146,265 | +0.99% | 20.8만 |
|---|
| 2026.03.18 | ₩146,774 | ₩147,928 | ₩145,889 | ₩145,903 | -0.59% | 6.3만 |
|---|
| 2026.03.17 | ₩147,579 | ₩148,840 | ₩147,445 | ₩147,445 | -0.09% | 6.7만 |
|---|
| 2026.03.16 | ₩146,493 | ₩147,217 | ₩145,889 | ₩146,318 | -0.12% | 10.9만 |
|---|
| 2026.03.13 | ₩146,265 | ₩146,962 | ₩144,749 | ₩144,950 | -0.90% | 11.5만 |
|---|
| 2026.03.12 | ₩147,123 | ₩147,552 | ₩145,447 | ₩145,541 | -1.08% | 16.8만 |
|---|
| 2026.03.11 | ₩149,591 | ₩149,832 | ₩148,089 | ₩148,893 | -0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩150,583 | ₩151,455 | ₩148,826 | ₩149,416 | -0.77% | 14.2만 |
|---|
| 2026.03.09 | ₩147,727 | ₩151,039 | ₩145,541 | ₩150,905 | +2.15% | 11.7만 |
|---|
| 2026.03.06 | ₩150,717 | ₩150,717 | ₩149,054 | ₩149,953 | -0.51% | 12.8만 |
|---|
| 2026.03.05 | ₩152,877 | ₩154,231 | ₩151,696 | ₩153,037 | +0.11% | 12.7만 |
|---|
| 2026.03.04 | ₩153,453 | ₩154,258 | ₩152,662 | ₩153,748 | +0.19% | 10만 |
|---|
| 2026.03.03 | ₩150,717 | ₩153,534 | ₩149,658 | ₩152,729 | +1.33% | 10.8만 |
|---|
| 2026.03.02 | ₩152,018 | ₩154,808 | ₩151,830 | ₩154,124 | +1.39% | 5.6만 |
|---|
| 2026.02.27 | ₩154,580 | ₩154,928 | ₩153,654 | ₩154,727 | +0.10% | 8.3만 |
|---|
| 2026.02.26 | ₩155,787 | ₩156,538 | ₩155,224 | ₩156,323 | +0.34% | 4.6만 |
|---|
| 2026.02.25 | ₩154,848 | ₩155,639 | ₩154,204 | ₩155,425 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩152,649 | ₩154,633 | ₩152,219 | ₩154,405 | +1.15% | 9.7만 |
|---|
| 2026.02.23 | ₩155,921 | ₩155,921 | ₩151,884 | ₩152,581 | -2.14% | 12.4만 |
|---|
| 2026.02.20 | ₩154,687 | ₩156,712 | ₩154,580 | ₩156,565 | +1.21% | 6.6만 |
|---|
| 2026.02.19 | ₩155,317 | ₩155,478 | ₩154,151 | ₩155,197 | -0.08% | 7만 |
|---|
| 2026.02.18 | ₩154,540 | ₩156,216 | ₩154,540 | ₩155,760 | +0.79% | 8.4만 |
|---|
| 2026.02.17 | ₩153,842 | ₩154,942 | ₩152,783 | ₩154,620 | +0.51% | 10.9만 |
|---|
| 2026.02.13 | ₩153,239 | ₩154,553 | ₩152,193 | ₩153,628 | +0.25% | 5.2만 |
|---|
| 2026.02.12 | ₩156,806 | ₩157,450 | ₩152,193 | ₩152,944 | -2.46% | 9.4만 |
|---|
| 2026.02.11 | ₩158,027 | ₩158,375 | ₩156,015 | ₩156,511 | -0.96% | 7만 |
|---|
| 2026.02.10 | ₩157,597 | ₩158,187 | ₩157,047 | ₩157,302 | -0.19% | 4.9만 |
|---|
| 2026.02.09 | ₩157,021 | ₩158,013 | ₩156,927 | ₩157,490 | +0.30% | 6.5만 |
|---|
| 2026.02.06 | ₩154,660 | ₩157,638 | ₩154,660 | ₩157,517 | +1.85% | 7만 |
|---|
| 2026.02.05 | ₩154,070 | ₩154,674 | ₩152,957 | ₩153,346 | -0.47% | 8.1만 |
|---|
| 2026.02.04 | ₩154,768 | ₩156,364 | ₩153,869 | ₩155,277 | +0.33% | 14.7만 |
|---|
| 2026.02.03 | ₩155,197 | ₩156,203 | ₩153,078 | ₩154,218 | -0.63% | 9.1만 |
|---|
| 2026.02.02 | ₩154,110 | ₩156,377 | ₩154,110 | ₩155,894 | +1.16% | 13만 |
|---|
| 2026.01.30 | ₩155,438 | ₩155,934 | ₩153,547 | ₩154,580 | -0.55% | 9.1만 |
|---|
| 2026.01.29 | ₩156,042 | ₩156,994 | ₩154,499 | ₩156,350 | +0.20% | 10.2만 |
|---|
| 2026.01.28 | ₩155,733 | ₩156,337 | ₩155,210 | ₩155,358 | -0.24% | 9.5만 |
|---|
| 2026.01.27 | ₩156,511 | ₩156,511 | ₩155,317 | ₩155,452 | -0.68% | 7.7만 |
|---|
| 2026.01.26 | ₩155,840 | ₩156,457 | ₩155,840 | ₩156,162 | +0.21% | 6.5만 |
|---|
| 2026.01.23 | ₩156,538 | ₩156,565 | ₩155,291 | ₩155,599 | -0.60% | 6만 |
|---|
| 2026.01.22 | ₩156,632 | ₩157,477 | ₩156,296 | ₩156,538 | -0.06% | 8.7만 |
|---|
| 2026.01.21 | ₩153,359 | ₩155,988 | ₩153,359 | ₩155,317 | +1.28% | 11만 |
|---|
| 2026.01.20 | ₩152,702 | ₩154,365 | ₩152,488 | ₩152,649 | -0.04% | 7.4만 |
|---|
| 2026.01.16 | ₩156,337 | ₩156,404 | ₩155,304 | ₩155,465 | -0.56% | 7.7만 |
|---|
| 2026.01.15 | ₩155,572 | ₩156,578 | ₩155,572 | ₩155,934 | +0.23% | 7만 |
|---|
| 2026.01.14 | ₩155,733 | ₩155,733 | ₩153,748 | ₩154,674 | -0.68% | 8.1만 |
|---|
| 2026.01.13 | ₩156,833 | ₩156,833 | ₩155,599 | ₩156,001 | -0.53% | 10.8만 |
|---|
| 2026.01.12 | ₩156,310 | ₩156,913 | ₩156,042 | ₩156,913 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩157,678 | ₩158,120 | ₩156,766 | ₩157,544 | -0.09% | 6만 |
|---|
| 2026.01.08 | ₩155,800 | ₩157,718 | ₩155,626 | ₩157,195 | +0.90% | 12.7만 |
|---|
| 2026.01.07 | ₩157,691 | ₩157,705 | ₩156,176 | ₩156,203 | -0.94% | 7.9만 |
|---|
| 2026.01.06 | ₩156,055 | ₩157,933 | ₩156,042 | ₩157,839 | +1.14% | 7.2만 |
|---|
| 2026.01.05 | ₩154,177 | ₩157,141 | ₩154,151 | ₩155,988 | +1.17% | 9.6만 |
|---|
| 2026.01.02 | ₩153,453 | ₩153,976 | ₩152,447 | ₩153,587 | +0.09% | 18.1만 |
|---|
| 2025.12.31 | ₩153,936 | ₩153,936 | ₩152,702 | ₩152,702 | -0.80% | 6.3만 |
|---|
| 2025.12.30 | ₩154,338 | ₩154,633 | ₩154,124 | ₩154,177 | -0.10% | 5.4만 |
|---|
| 2025.12.29 | ₩154,405 | ₩154,848 | ₩153,949 | ₩154,432 | +0.02% | 10.1만 |
|---|
| 2025.12.26 | ₩155,103 | ₩155,210 | ₩154,486 | ₩154,982 | -0.08% | 14.3만 |
|---|
| 2025.12.24 | ₩154,674 | ₩155,519 | ₩154,674 | ₩155,130 | +0.29% | 3만 |
|---|
| 2025.12.23 | ₩155,317 | ₩155,317 | ₩154,620 | ₩154,835 | -0.31% | 5.4만 |
|---|
| 2025.12.22 | ₩154,607 | ₩155,706 | ₩154,607 | ₩155,572 | +0.62% | 6.7만 |
|---|
| 2025.12.19 | ₩153,400 | ₩154,580 | ₩153,292 | ₩154,258 | +0.56% | 12.4만 |
|---|
| 2025.12.18 | ₩153,654 | ₩154,379 | ₩152,850 | ₩153,078 | -0.38% | 8.2만 |
|---|
| 2025.12.17 | ₩153,493 | ₩154,204 | ₩152,206 | ₩152,313 | -0.77% | 11.3만 |
|---|
| 2025.12.16 | ₩154,379 | ₩154,607 | ₩152,903 | ₩153,735 | -0.42% | 8만 |
|---|
| 2025.12.15 | ₩154,660 | ₩154,660 | ₩153,668 | ₩154,459 | -0.13% | 10.4만 |
|---|
| 2025.12.12 | ₩155,800 | ₩156,082 | ₩153,480 | ₩153,601 | -1.41% | 7.8만 |
|---|
| 2025.12.11 | ₩153,131 | ₩155,277 | ₩153,131 | ₩155,224 | +1.37% | 9만 |
|---|
| 2025.12.10 | ₩151,361 | ₩153,789 | ₩151,240 | ₩153,319 | +1.29% | 11만 |
|---|
| 2025.12.09 | ₩151,214 | ₩152,032 | ₩151,200 | ₩151,200 | -0.01% | 6만 |
|---|
| 2025.12.08 | ₩152,608 | ₩152,635 | ₩151,374 | ₩151,562 | -0.69% | 6만 |
|---|
| 2025.12.05 | ₩152,032 | ₩153,239 | ₩152,032 | ₩152,367 | +0.22% | 7.1만 |
|---|
| 2025.12.04 | ₩152,219 | ₩152,528 | ₩151,616 | ₩151,924 | -0.19% | 15.2만 |
|---|
| 2025.12.03 | ₩151,146 | ₩152,273 | ₩150,865 | ₩152,233 | +0.72% | 6.4만 |
|---|
| 2025.12.02 | ₩150,905 | ₩151,428 | ₩150,181 | ₩151,026 | +0.08% | 5.5만 |
|---|
| 2025.12.01 | ₩150,114 | ₩151,562 | ₩150,114 | ₩150,503 | +0.26% | 5.4만 |
|---|
| 2025.11.28 | ₩150,784 | ₩151,495 | ₩150,690 | ₩151,173 | +0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩149,805 | ₩151,146 | ₩149,805 | ₩150,583 | +0.52% | 4.3만 |
|---|
| 2025.11.25 | ₩147,056 | ₩149,577 | ₩146,815 | ₩149,349 | +1.56% | 4.6만 |
|---|
| 2025.11.24 | ₩146,452 | ₩147,418 | ₩145,809 | ₩146,815 | +0.25% | 10.8만 |
|---|
| 2025.11.21 | ₩143,448 | ₩146,788 | ₩143,448 | ₩145,903 | +1.71% | 7.8만 |
|---|
| 2025.11.20 | ₩146,855 | ₩147,324 | ₩142,657 | ₩142,831 | -2.74% | 18.1만 |
|---|
| 2025.11.19 | ₩145,125 | ₩145,956 | ₩144,347 | ₩144,897 | -0.16% | 21.8만 |
|---|
| 2025.11.18 | ₩144,454 | ₩145,862 | ₩144,159 | ₩145,031 | +0.40% | 9만 |
|---|
| 2025.11.17 | ₩148,035 | ₩148,290 | ₩144,830 | ₩145,366 | -1.80% | 12만 |
|---|
| 2025.11.14 | ₩147,284 | ₩149,430 | ₩147,271 | ₩148,384 | +0.75% | 12.1만 |
|---|
| 2025.11.13 | ₩150,583 | ₩151,200 | ₩148,545 | ₩148,773 | -1.20% | 23.1만 |
|---|
| 2025.11.12 | ₩151,012 | ₩151,696 | ₩151,012 | ₩151,066 | +0.04% | 9.5만 |
|---|
| 2025.11.11 | ₩150,328 | ₩151,146 | ₩150,100 | ₩150,489 | +0.11% | 10.5만 |
|---|
| 2025.11.10 | ₩150,395 | ₩150,784 | ₩149,041 | ₩150,610 | +0.14% | 10.4만 |
|---|
| 2025.11.07 | ₩147,660 | ₩149,376 | ₩147,056 | ₩149,282 | +1.10% | 9.2만 |
|---|
| 2025.11.06 | ₩148,612 | ₩148,974 | ₩147,190 | ₩147,552 | -0.71% | 13.3만 |
|---|
| 2025.11.05 | ₩147,968 | ₩149,846 | ₩147,686 | ₩148,947 | +0.66% | 11.3만 |
|---|
| 2025.11.04 | ₩148,840 | ₩149,403 | ₩148,290 | ₩148,357 | -0.32% | 19.2만 |
|---|
| 2025.11.03 | ₩151,334 | ₩151,334 | ₩149,443 | ₩150,664 | -0.44% | 18.2만 |
|---|
| 2025.10.31 | ₩150,784 | ₩151,374 | ₩150,033 | ₩150,878 | +0.06% | 13.8만 |
|---|
| 2025.10.30 | ₩151,240 | ₩152,796 | ₩150,717 | ₩150,717 | -0.35% | 11.7만 |
|---|
| 2025.10.29 | ₩153,105 | ₩153,909 | ₩152,152 | ₩152,622 | -0.32% | 8만 |
|---|
| 2025.10.28 | ₩153,534 | ₩153,896 | ₩152,917 | ₩152,997 | -0.35% | 7.6만 |
|---|
| 2025.10.27 | ₩154,137 | ₩154,231 | ₩153,681 | ₩154,204 | +0.04% | 5.5만 |
|---|
| 2025.10.24 | ₩153,520 | ₩153,748 | ₩152,850 | ₩152,930 | -0.38% | 5.4만 |
|---|
| 2025.10.23 | ₩152,340 | ₩153,131 | ₩151,884 | ₩152,581 | +0.16% | 9.6만 |
|---|
| 2025.10.22 | ₩153,641 | ₩153,695 | ₩151,549 | ₩152,394 | -0.81% | 12.4만 |
|---|
| 2025.10.21 | ₩152,045 | ₩154,204 | ₩151,978 | ₩153,842 | +1.18% | 9.7만 |
|---|
| 2025.10.20 | ₩151,428 | ₩152,649 | ₩151,267 | ₩152,126 | +0.46% | 7.1만 |
|---|
| 2025.10.17 | ₩149,698 | ₩150,811 | ₩149,591 | ₩150,409 | +0.47% | 6.3만 |
|---|
| 2025.10.16 | ₩151,656 | ₩151,817 | ₩149,108 | ₩150,074 | -1.04% | 16.7만 |
|---|
| 2025.10.15 | ₩152,461 | ₩153,011 | ₩150,516 | ₩151,737 | -0.48% | 9.4만 |
|---|
| 2025.10.14 | ₩148,719 | ₩152,407 | ₩148,719 | ₩151,495 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩150,516 | ₩150,972 | ₩149,819 | ₩150,328 | -0.12% | 7.3만 |
|---|
| 2025.10.10 | ₩153,453 | ₩153,695 | ₩148,719 | ₩148,826 | -3.02% | 13만 |
|---|