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 | ₩163,803 | ₩164,206 | ₩163,803 | ₩164,085 | +0.17% | 3.4만 |
| 2026.10.08 | ₩161,107 | ₩163,575 | ₩161,107 | ₩163,468 | +1.47% | 4.5만 |
| 2026.10.07 | ₩161,845 | ₩162,301 | ₩161,107 | ₩161,912 | +0.04% | 3만 |
| 2026.10.06 | ₩162,328 | ₩163,293 | ₩162,328 | ₩162,864 | +0.33% | 4.3만 |
| 2026.10.05 | ₩160,892 | ₩162,099 | ₩160,597 | ₩161,818 | +0.58% | 12.2만 |
| 2026.10.02 | ₩161,026 | ₩161,026 | ₩159,765 | ₩160,127 | -0.56% | 3.6만 |
| 2026.10.01 | ₩159,618 | ₩160,221 | ₩159,081 | ₩160,020 | +0.25% | 6.9만 |
| 2026.09.30 | ₩160,597 | ₩160,718 | ₩159,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,403 |
| -0.74% |
| 3.2만 |
| 2026.09.29 | ₩160,396 | ₩160,503 | ₩159,349 | ₩160,423 | +0.02% | 6.6만 |
|---|
| 2026.09.28 | ₩160,208 | ₩160,852 | ₩159,510 | ₩159,886 | -0.20% | 11.1만 |
|---|
| 2026.09.25 | ₩160,745 | ₩161,348 | ₩159,913 | ₩160,892 | +0.09% | 8.3만 |
|---|
| 2026.09.24 | ₩160,530 | ₩160,946 | ₩159,899 | ₩160,342 | -0.12% | 17만 |
|---|
| 2026.09.23 | ₩162,032 | ₩162,059 | ₩160,691 | ₩160,718 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩164,394 | ₩164,394 | ₩162,234 | ₩162,448 | -1.18% | 7.2만 |
|---|
| 2026.09.21 | ₩163,132 | ₩164,045 | ₩162,421 | ₩163,548 | +0.25% | 34.5만 |
|---|
| 2026.09.18 | ₩163,226 | ₩163,226 | ₩161,952 | ₩162,448 | -0.48% | 10.9만 |
|---|
| 2026.09.17 | ₩164,756 | ₩164,756 | ₩163,039 | ₩163,334 | -0.86% | 17.1만 |
|---|
| 2026.09.16 | ₩164,420 | ₩164,769 | ₩162,408 | ₩163,146 | -0.78% | 7.9만 |
|---|
| 2026.09.15 | ₩165,386 | ₩165,386 | ₩163,937 | ₩164,219 | -0.71% | 5.9만 |
|---|
| 2026.09.14 | ₩164,474 | ₩165,655 | ₩164,340 | ₩165,534 | +0.64% | 6.7만 |
|---|
| 2026.09.11 | ₩164,367 | ₩164,608 | ₩163,750 | ₩164,487 | +0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩162,636 | ₩163,629 | ₩162,636 | ₩162,851 | +0.13% | 7.2만 |
|---|
| 2026.09.09 | ₩164,367 | ₩164,367 | ₩163,401 | ₩163,441 | -0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩166,486 | ₩166,486 | ₩164,850 | ₩164,930 | -0.93% | 7.9만 |
|---|
| 2026.09.04 | ₩167,922 | ₩168,002 | ₩167,412 | ₩167,439 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩168,794 | ₩169,639 | ₩168,324 | ₩169,250 | +0.27% | 7.6만 |
|---|
| 2026.09.02 | ₩167,036 | ₩168,297 | ₩167,036 | ₩167,747 | +0.43% | 9.7만 |
|---|
| 2026.09.01 | ₩167,385 | ₩168,110 | ₩166,500 | ₩166,741 | -0.38% | 9.3만 |
|---|
| 2026.08.31 | ₩169,196 | ₩169,196 | ₩168,163 | ₩168,204 | -0.59% | 3.8만 |
|---|
| 2026.08.28 | ₩171,048 | ₩171,115 | ₩169,907 | ₩170,176 | -0.51% | 4.2만 |
|---|
| 2026.08.27 | ₩171,611 | ₩171,611 | ₩170,779 | ₩170,900 | -0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩171,343 | ₩172,054 | ₩171,289 | ₩171,624 | +0.16% | 4.9만 |
|---|
| 2026.08.25 | ₩172,255 | ₩172,255 | ₩171,356 | ₩171,705 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩171,168 | ₩172,040 | ₩171,168 | ₩171,866 | +0.41% | 5.1만 |
|---|
| 2026.08.21 | ₩170,659 | ₩171,370 | ₩170,431 | ₩170,913 | +0.15% | 4.5만 |
|---|
| 2026.08.20 | ₩170,471 | ₩170,994 | ₩169,787 | ₩169,813 | -0.39% | 4.4만 |
|---|
| 2026.08.19 | ₩171,531 | ₩172,738 | ₩171,262 | ₩171,262 | -0.16% | 7.5만 |
|---|
| 2026.08.18 | ₩170,860 | ₩172,094 | ₩170,605 | ₩170,645 | -0.13% | 5.7만 |
|---|
| 2026.08.17 | ₩172,483 | ₩172,483 | ₩170,873 | ₩170,913 | -0.91% | 22.4만 |
|---|
| 2026.08.14 | ₩173,462 | ₩173,462 | ₩172,912 | ₩172,939 | -0.30% | 10.2만 |
|---|
| 2026.08.13 | ₩171,933 | ₩173,315 | ₩171,544 | ₩173,087 | +0.67% | 14.8만 |
|---|
| 2026.08.12 | ₩171,692 | ₩171,987 | ₩170,873 | ₩171,276 | -0.24% | 10.8만 |
|---|
| 2026.08.11 | ₩171,893 | ₩172,362 | ₩171,638 | ₩171,692 | -0.12% | 4만 |
|---|
| 2026.08.10 | ₩172,148 | ₩172,349 | ₩171,370 | ₩171,906 | -0.14% | 9.3만 |
|---|
| 2026.08.07 | ₩171,933 | ₩172,564 | ₩171,732 | ₩172,134 | +0.12% | 10.7만 |
|---|
| 2026.08.06 | ₩172,215 | ₩172,577 | ₩171,584 | ₩171,973 | -0.14% | 19.8만 |
|---|
| 2026.08.05 | ₩173,570 | ₩173,919 | ₩172,081 | ₩172,483 | -0.63% | 9.8만 |
|---|
| 2026.08.04 | ₩170,484 | ₩172,470 | ₩170,390 | ₩172,175 | +0.99% | 11.5만 |
|---|
| 2026.08.03 | ₩169,344 | ₩170,726 | ₩169,344 | ₩170,592 | +0.74% | 6.9만 |
|---|
| 2026.07.31 | ₩167,627 | ₩168,512 | ₩166,983 | ₩168,163 | +0.32% | 8만 |
|---|
| 2026.07.30 | ₩167,935 | ₩168,150 | ₩165,842 | ₩168,150 | +0.13% | 6.2만 |
|---|
| 2026.07.29 | ₩167,560 | ₩169,921 | ₩167,560 | ₩168,150 | +0.35% | 23.6만 |
|---|
| 2026.07.28 | ₩166,339 | ₩169,035 | ₩166,339 | ₩168,901 | +1.54% | 12.9만 |
|---|
| 2026.07.27 | ₩164,823 | ₩165,883 | ₩164,823 | ₩165,762 | +0.57% | 12.9만 |
|---|
| 2026.07.24 | ₩161,845 | ₩164,353 | ₩161,845 | ₩163,186 | +0.83% | 5.7만 |
|---|
| 2026.07.23 | ₩161,295 | ₩161,710 | ₩160,986 | ₩161,670 | +0.23% | 9.3만 |
|---|
| 2026.07.22 | ₩164,112 | ₩164,340 | ₩162,596 | ₩162,797 | -0.80% | 4.1만 |
|---|
| 2026.07.21 | ₩164,850 | ₩164,850 | ₩164,125 | ₩164,300 | -0.33% | 5.2만 |
|---|
| 2026.07.20 | ₩165,212 | ₩165,467 | ₩164,367 | ₩164,648 | -0.34% | 7.7만 |
|---|
| 2026.07.17 | ₩164,407 | ₩165,775 | ₩164,407 | ₩164,836 | +0.26% | 9.1만 |
|---|
| 2026.07.16 | ₩164,836 | ₩165,869 | ₩164,836 | ₩165,869 | +0.63% | 5.6만 |
|---|
| 2026.07.15 | ₩165,574 | ₩165,896 | ₩164,769 | ₩164,997 | -0.35% | 7.8만 |
|---|
| 2026.07.14 | ₩166,245 | ₩166,312 | ₩165,306 | ₩165,306 | -0.56% | 15.2만 |
|---|
| 2026.07.13 | ₩167,171 | ₩167,814 | ₩166,366 | ₩166,741 | -0.26% | 5.4만 |
|---|
| 2026.07.10 | ₩167,144 | ₩167,144 | ₩165,749 | ₩166,929 | -0.13% | 9.1만 |
|---|
| 2026.07.09 | ₩164,702 | ₩166,594 | ₩164,702 | ₩166,594 | +1.15% | 8.4만 |
|---|
| 2026.07.08 | ₩165,655 | ₩165,655 | ₩164,045 | ₩164,783 | -0.53% | 20.7만 |
|---|
| 2026.07.07 | ₩167,841 | ₩168,324 | ₩166,674 | ₩166,849 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩166,862 | ₩167,345 | ₩166,245 | ₩167,345 | +0.29% | 12.2만 |
|---|
| 2026.07.02 | ₩166,299 | ₩167,238 | ₩165,963 | ₩166,862 | +0.34% | 3.5만 |
|---|
| 2026.07.01 | ₩164,514 | ₩166,808 | ₩164,514 | ₩165,601 | +0.66% | 6.4만 |
|---|
| 2026.06.30 | ₩163,843 | ₩164,461 | ₩163,253 | ₩164,058 | +0.13% | 4.6만 |
|---|
| 2026.06.29 | ₩164,112 | ₩165,037 | ₩163,843 | ₩164,206 | +0.06% | 7.3만 |
|---|
| 2026.06.26 | ₩160,906 | ₩163,602 | ₩160,906 | ₩163,293 | +1.48% | 6만 |
|---|
| 2026.06.25 | ₩162,301 | ₩163,669 | ₩160,906 | ₩161,201 | -0.68% | 5.5만 |
|---|
| 2026.06.24 | ₩160,503 | ₩163,213 | ₩160,503 | ₩161,657 | +0.72% | 5만 |
|---|
| 2026.06.23 | ₩159,470 | ₩160,731 | ₩159,470 | ₩160,060 | +0.37% | 2.9만 |
|---|
| 2026.06.22 | ₩160,973 | ₩161,831 | ₩160,235 | ₩160,704 | -0.17% | 7.3만 |
|---|
| 2026.06.18 | ₩161,684 | ₩162,207 | ₩161,080 | ₩161,536 | -0.09% | 7.5만 |
|---|
| 2026.06.17 | ₩162,462 | ₩163,200 | ₩159,470 | ₩159,524 | -1.81% | 8.9만 |
|---|
| 2026.06.16 | ₩163,334 | ₩163,817 | ₩162,408 | ₩162,556 | -0.48% | 9만 |
|---|
| 2026.06.15 | ₩163,481 | ₩163,924 | ₩162,985 | ₩163,132 | -0.21% | 4.6만 |
|---|
| 2026.06.12 | ₩160,731 | ₩161,871 | ₩159,698 | ₩161,509 | +0.48% | 6.6만 |
|---|
| 2026.06.11 | ₩157,310 | ₩160,516 | ₩157,042 | ₩160,168 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩159,416 | ₩160,449 | ₩156,519 | ₩156,519 | -1.82% | 8.1만 |
|---|
| 2026.06.09 | ₩161,509 | ₩163,012 | ₩157,739 | ₩160,932 | -0.36% | 13만 |
|---|
| 2026.06.08 | ₩160,892 | ₩161,657 | ₩160,584 | ₩160,637 | -0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩162,274 | ₩162,462 | ₩159,604 | ₩160,074 | -1.36% | 5.3만 |
|---|
| 2026.06.04 | ₩161,858 | ₩163,535 | ₩161,858 | ₩163,226 | +0.85% | 2.6만 |
|---|
| 2026.06.03 | ₩161,590 | ₩161,764 | ₩160,973 | ₩161,590 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩161,697 | ₩162,542 | ₩161,321 | ₩162,502 | +0.50% | 6.4만 |
|---|
| 2026.06.01 | ₩160,490 | ₩162,381 | ₩160,490 | ₩161,965 | +0.92% | 3.4만 |
|---|
| 2026.05.29 | ₩161,710 | ₩162,274 | ₩161,120 | ₩161,174 | -0.33% | 7만 |
|---|
| 2026.05.28 | ₩160,181 | ₩161,791 | ₩159,698 | ₩161,429 | +0.78% | 4만 |
|---|
| 2026.05.27 | ₩161,066 | ₩161,898 | ₩160,584 | ₩160,664 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩160,047 | ₩160,986 | ₩159,819 | ₩160,718 | +0.42% | 4.2만 |
|---|
| 2026.05.22 | ₩158,504 | ₩159,202 | ₩158,155 | ₩158,638 | +0.08% | 6.5만 |
|---|
| 2026.05.21 | ₩156,626 | ₩158,035 | ₩156,063 | ₩157,887 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩154,721 | ₩157,672 | ₩153,406 | ₩157,672 | +1.91% | 7.6만 |
|---|
| 2026.05.19 | ₩155,392 | ₩155,392 | ₩154,090 | ₩154,479 | -0.59% | 6.6만 |
|---|
| 2026.05.18 | ₩155,794 | ₩156,800 | ₩155,177 | ₩156,089 | +0.19% | 5.9만 |
|---|
| 2026.05.15 | ₩155,821 | ₩156,197 | ₩155,325 | ₩155,580 | -0.15% | 5.3만 |
|---|
| 2026.05.14 | ₩156,237 | ₩157,270 | ₩156,130 | ₩157,015 | +0.50% | 8.7만 |
|---|
| 2026.05.13 | ₩156,170 | ₩156,170 | ₩155,204 | ₩155,526 | -0.41% | 5.3만 |
|---|
| 2026.05.12 | ₩156,036 | ₩156,747 | ₩155,003 | ₩156,492 | +0.29% | 9.3만 |
|---|
| 2026.05.11 | ₩157,189 | ₩157,391 | ₩156,358 | ₩156,465 | -0.46% | 7.5만 |
|---|
| 2026.05.08 | ₩157,887 | ₩157,887 | ₩157,028 | ₩157,498 | -0.25% | 7.6만 |
|---|
| 2026.05.07 | ₩159,215 | ₩159,497 | ₩157,136 | ₩157,471 | -1.10% | 14.6만 |
|---|
| 2026.05.06 | ₩157,672 | ₩158,705 | ₩157,471 | ₩158,518 | +0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩156,183 | ₩156,438 | ₩155,472 | ₩155,942 | -0.15% | 6.1만 |
|---|
| 2026.05.04 | ₩156,223 | ₩157,337 | ₩155,164 | ₩155,472 | -0.48% | 7.4만 |
|---|
| 2026.05.01 | ₩157,578 | ₩157,578 | ₩156,478 | ₩156,492 | -0.69% | 5.6만 |
|---|
| 2026.04.30 | ₩155,284 | ₩157,243 | ₩154,681 | ₩157,042 | +1.13% | 9.8만 |
|---|
| 2026.04.29 | ₩155,445 | ₩155,875 | ₩154,305 | ₩155,284 | -0.10% | 8.5만 |
|---|
| 2026.04.28 | ₩156,975 | ₩157,109 | ₩155,647 | ₩155,687 | -0.82% | 5.9만 |
|---|
| 2026.04.27 | ₩157,122 | ₩158,061 | ₩157,122 | ₩157,444 | +0.20% | 5.9만 |
|---|
| 2026.04.24 | ₩157,364 | ₩157,914 | ₩156,626 | ₩157,538 | +0.11% | 6만 |
|---|
| 2026.04.23 | ₩157,847 | ₩158,021 | ₩155,365 | ₩157,136 | -0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩158,947 | ₩158,947 | ₩157,632 | ₩157,981 | -0.61% | 7.6만 |
|---|
| 2026.04.21 | ₩158,799 | ₩160,127 | ₩157,726 | ₩157,954 | -0.53% | 5.2만 |
|---|
| 2026.04.20 | ₩156,854 | ₩158,410 | ₩156,854 | ₩158,410 | +0.99% | 4.1만 |
|---|
| 2026.04.17 | ₩156,210 | ₩158,679 | ₩156,210 | ₩157,538 | +0.85% | 6.4만 |
|---|
| 2026.04.16 | ₩154,667 | ₩155,258 | ₩153,929 | ₩154,493 | -0.11% | 6.3만 |
|---|
| 2026.04.15 | ₩154,104 | ₩154,855 | ₩153,594 | ₩154,439 | +0.22% | 7.8만 |
|---|
| 2026.04.14 | ₩153,111 | ₩154,238 | ₩152,816 | ₩153,795 | +0.45% | 6만 |
|---|
| 2026.04.13 | ₩149,502 | ₩152,574 | ₩149,315 | ₩152,574 | +2.05% | 10.2만 |
|---|
| 2026.04.10 | ₩151,260 | ₩151,260 | ₩150,066 | ₩150,495 | -0.51% | 6.7만 |
|---|
| 2026.04.09 | ₩149,972 | ₩151,126 | ₩149,234 | ₩150,965 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩150,790 | ₩151,850 | ₩150,119 | ₩150,710 | -0.05% | 8.7만 |
|---|
| 2026.04.07 | ₩145,263 | ₩145,934 | ₩144,431 | ₩145,612 | +0.24% | 9.4만 |
|---|
| 2026.04.06 | ₩144,753 | ₩146,055 | ₩144,713 | ₩146,001 | +0.86% | 7.4만 |
|---|
| 2026.04.02 | ₩142,553 | ₩146,041 | ₩142,298 | ₩144,914 | +1.66% | 23.5만 |
|---|
| 2026.04.01 | ₩145,236 | ₩146,135 | ₩144,378 | ₩144,887 | -0.24% | 10.4만 |
|---|
| 2026.03.31 | ₩141,681 | ₩144,793 | ₩141,279 | ₩144,378 | +1.90% | 21.6만 |
|---|
| 2026.03.30 | ₩142,070 | ₩142,070 | ₩139,333 | ₩139,843 | -1.57% | 8.8만 |
|---|
| 2026.03.27 | ₩142,754 | ₩142,768 | ₩140,366 | ₩140,782 | -1.38% | 12.6만 |
|---|
| 2026.03.26 | ₩144,901 | ₩146,403 | ₩143,532 | ₩143,640 | -0.87% | 20.7만 |
|---|
| 2026.03.25 | ₩146,967 | ₩147,785 | ₩145,156 | ₩146,229 | -0.50% | 23.7만 |
|---|
| 2026.03.24 | ₩144,512 | ₩146,390 | ₩144,270 | ₩145,572 | +0.73% | 20.2만 |
|---|
| 2026.03.23 | ₩146,068 | ₩147,651 | ₩145,397 | ₩145,786 | -0.19% | 21.8만 |
|---|
| 2026.03.20 | ₩145,330 | ₩145,330 | ₩142,567 | ₩143,626 | -1.17% | 14.2만 |
|---|
| 2026.03.19 | ₩144,874 | ₩147,168 | ₩144,847 | ₩146,309 | +0.99% | 20.8만 |
|---|
| 2026.03.18 | ₩146,819 | ₩147,973 | ₩145,934 | ₩145,947 | -0.59% | 6.3만 |
|---|
| 2026.03.17 | ₩147,624 | ₩148,885 | ₩147,490 | ₩147,490 | -0.09% | 6.7만 |
|---|
| 2026.03.16 | ₩146,538 | ₩147,262 | ₩145,934 | ₩146,363 | -0.12% | 10.9만 |
|---|
| 2026.03.13 | ₩146,309 | ₩147,007 | ₩144,793 | ₩144,995 | -0.90% | 11.5만 |
|---|
| 2026.03.12 | ₩147,168 | ₩147,597 | ₩145,491 | ₩145,585 | -1.08% | 16.8만 |
|---|
| 2026.03.11 | ₩149,636 | ₩149,878 | ₩148,134 | ₩148,939 | -0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩150,629 | ₩151,501 | ₩148,872 | ₩149,462 | -0.77% | 14.2만 |
|---|
| 2026.03.09 | ₩147,772 | ₩151,085 | ₩145,585 | ₩150,951 | +2.15% | 11.7만 |
|---|
| 2026.03.06 | ₩150,763 | ₩150,763 | ₩149,100 | ₩149,999 | -0.51% | 12.8만 |
|---|
| 2026.03.05 | ₩152,923 | ₩154,278 | ₩151,743 | ₩153,084 | +0.11% | 12.7만 |
|---|
| 2026.03.04 | ₩153,500 | ₩154,305 | ₩152,709 | ₩153,795 | +0.19% | 10만 |
|---|
| 2026.03.03 | ₩150,763 | ₩153,581 | ₩149,704 | ₩152,776 | +1.33% | 10.8만 |
|---|
| 2026.03.02 | ₩152,065 | ₩154,855 | ₩151,877 | ₩154,171 | +1.39% | 5.6만 |
|---|
| 2026.02.27 | ₩154,627 | ₩154,976 | ₩153,701 | ₩154,775 | +0.10% | 8.3만 |
|---|
| 2026.02.26 | ₩155,834 | ₩156,586 | ₩155,271 | ₩156,371 | +0.34% | 4.6만 |
|---|
| 2026.02.25 | ₩154,895 | ₩155,687 | ₩154,251 | ₩155,472 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩152,695 | ₩154,681 | ₩152,266 | ₩154,453 | +1.15% | 9.7만 |
|---|
| 2026.02.23 | ₩155,969 | ₩155,969 | ₩151,931 | ₩152,628 | -2.14% | 12.4만 |
|---|
| 2026.02.20 | ₩154,734 | ₩156,760 | ₩154,627 | ₩156,613 | +1.21% | 6.6만 |
|---|
| 2026.02.19 | ₩155,365 | ₩155,526 | ₩154,198 | ₩155,244 | -0.08% | 7만 |
|---|
| 2026.02.18 | ₩154,587 | ₩156,264 | ₩154,587 | ₩155,808 | +0.79% | 8.4만 |
|---|
| 2026.02.17 | ₩153,889 | ₩154,989 | ₩152,829 | ₩154,667 | +0.51% | 10.9만 |
|---|
| 2026.02.13 | ₩153,286 | ₩154,600 | ₩152,239 | ₩153,675 | +0.25% | 5.2만 |
|---|
| 2026.02.12 | ₩156,854 | ₩157,498 | ₩152,239 | ₩152,990 | -2.46% | 9.4만 |
|---|
| 2026.02.11 | ₩158,075 | ₩158,424 | ₩156,063 | ₩156,559 | -0.96% | 7만 |
|---|
| 2026.02.10 | ₩157,646 | ₩158,236 | ₩157,096 | ₩157,350 | -0.19% | 4.9만 |
|---|
| 2026.02.09 | ₩157,069 | ₩158,061 | ₩156,975 | ₩157,538 | +0.30% | 6.5만 |
|---|
| 2026.02.06 | ₩154,708 | ₩157,686 | ₩154,708 | ₩157,565 | +1.85% | 7만 |
|---|
| 2026.02.05 | ₩154,117 | ₩154,721 | ₩153,004 | ₩153,393 | -0.47% | 8.1만 |
|---|
| 2026.02.04 | ₩154,815 | ₩156,411 | ₩153,916 | ₩155,325 | +0.33% | 14.7만 |
|---|
| 2026.02.03 | ₩155,244 | ₩156,250 | ₩153,125 | ₩154,265 | -0.63% | 9.1만 |
|---|
| 2026.02.02 | ₩154,158 | ₩156,425 | ₩154,158 | ₩155,942 | +1.16% | 13만 |
|---|
| 2026.01.30 | ₩155,486 | ₩155,982 | ₩153,594 | ₩154,627 | -0.55% | 9.1만 |
|---|
| 2026.01.29 | ₩156,089 | ₩157,042 | ₩154,547 | ₩156,398 | +0.20% | 10.2만 |
|---|
| 2026.01.28 | ₩155,781 | ₩156,384 | ₩155,258 | ₩155,405 | -0.24% | 9.5만 |
|---|
| 2026.01.27 | ₩156,559 | ₩156,559 | ₩155,365 | ₩155,499 | -0.68% | 7.7만 |
|---|
| 2026.01.26 | ₩155,888 | ₩156,505 | ₩155,888 | ₩156,210 | +0.21% | 6.5만 |
|---|
| 2026.01.23 | ₩156,586 | ₩156,613 | ₩155,338 | ₩155,647 | -0.60% | 6만 |
|---|
| 2026.01.22 | ₩156,680 | ₩157,525 | ₩156,344 | ₩156,586 | -0.06% | 8.7만 |
|---|
| 2026.01.21 | ₩153,406 | ₩156,036 | ₩153,406 | ₩155,365 | +1.28% | 11만 |
|---|
| 2026.01.20 | ₩152,749 | ₩154,412 | ₩152,534 | ₩152,695 | -0.04% | 7.4만 |
|---|
| 2026.01.16 | ₩156,384 | ₩156,452 | ₩155,351 | ₩155,512 | -0.56% | 7.7만 |
|---|
| 2026.01.15 | ₩155,620 | ₩156,626 | ₩155,620 | ₩155,982 | +0.23% | 7만 |
|---|
| 2026.01.14 | ₩155,781 | ₩155,781 | ₩153,795 | ₩154,721 | -0.68% | 8.1만 |
|---|
| 2026.01.13 | ₩156,881 | ₩156,881 | ₩155,647 | ₩156,049 | -0.53% | 10.8만 |
|---|
| 2026.01.12 | ₩156,358 | ₩156,961 | ₩156,089 | ₩156,961 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩157,726 | ₩158,169 | ₩156,814 | ₩157,592 | -0.09% | 6만 |
|---|
| 2026.01.08 | ₩155,848 | ₩157,766 | ₩155,673 | ₩157,243 | +0.90% | 12.7만 |
|---|
| 2026.01.07 | ₩157,739 | ₩157,753 | ₩156,223 | ₩156,250 | -0.94% | 7.9만 |
|---|
| 2026.01.06 | ₩156,103 | ₩157,981 | ₩156,089 | ₩157,887 | +1.14% | 7.2만 |
|---|
| 2026.01.05 | ₩154,225 | ₩157,189 | ₩154,198 | ₩156,036 | +1.17% | 9.6만 |
|---|
| 2026.01.02 | ₩153,500 | ₩154,023 | ₩152,494 | ₩153,634 | +0.09% | 18.1만 |
|---|
| 2025.12.31 | ₩153,983 | ₩153,983 | ₩152,749 | ₩152,749 | -0.80% | 6.3만 |
|---|
| 2025.12.30 | ₩154,386 | ₩154,681 | ₩154,171 | ₩154,225 | -0.10% | 5.4만 |
|---|
| 2025.12.29 | ₩154,453 | ₩154,895 | ₩153,997 | ₩154,479 | +0.02% | 10.1만 |
|---|
| 2025.12.26 | ₩155,150 | ₩155,258 | ₩154,533 | ₩155,030 | -0.08% | 14.3만 |
|---|
| 2025.12.24 | ₩154,721 | ₩155,566 | ₩154,721 | ₩155,177 | +0.29% | 3만 |
|---|
| 2025.12.23 | ₩155,365 | ₩155,365 | ₩154,667 | ₩154,882 | -0.31% | 5.4만 |
|---|
| 2025.12.22 | ₩154,654 | ₩155,754 | ₩154,654 | ₩155,620 | +0.62% | 6.7만 |
|---|
| 2025.12.19 | ₩153,446 | ₩154,627 | ₩153,339 | ₩154,305 | +0.56% | 12.4만 |
|---|
| 2025.12.18 | ₩153,701 | ₩154,426 | ₩152,896 | ₩153,125 | -0.38% | 8.2만 |
|---|
| 2025.12.17 | ₩153,540 | ₩154,251 | ₩152,253 | ₩152,360 | -0.77% | 11.3만 |
|---|
| 2025.12.16 | ₩154,426 | ₩154,654 | ₩152,950 | ₩153,782 | -0.42% | 8만 |
|---|
| 2025.12.15 | ₩154,708 | ₩154,708 | ₩153,715 | ₩154,506 | -0.13% | 10.4만 |
|---|
| 2025.12.12 | ₩155,848 | ₩156,130 | ₩153,527 | ₩153,648 | -1.41% | 7.8만 |
|---|
| 2025.12.11 | ₩153,178 | ₩155,325 | ₩153,178 | ₩155,271 | +1.37% | 9만 |
|---|
| 2025.12.10 | ₩151,407 | ₩153,836 | ₩151,287 | ₩153,366 | +1.29% | 11만 |
|---|
| 2025.12.09 | ₩151,260 | ₩152,078 | ₩151,246 | ₩151,246 | -0.01% | 6만 |
|---|
| 2025.12.08 | ₩152,655 | ₩152,682 | ₩151,421 | ₩151,609 | -0.69% | 6만 |
|---|
| 2025.12.05 | ₩152,078 | ₩153,286 | ₩152,078 | ₩152,413 | +0.22% | 7.1만 |
|---|
| 2025.12.04 | ₩152,266 | ₩152,574 | ₩151,662 | ₩151,971 | -0.19% | 15.2만 |
|---|
| 2025.12.03 | ₩151,193 | ₩152,320 | ₩150,911 | ₩152,279 | +0.72% | 6.4만 |
|---|
| 2025.12.02 | ₩150,951 | ₩151,474 | ₩150,227 | ₩151,072 | +0.08% | 5.5만 |
|---|
| 2025.12.01 | ₩150,160 | ₩151,609 | ₩150,160 | ₩150,549 | +0.26% | 5.4만 |
|---|
| 2025.11.28 | ₩150,830 | ₩151,541 | ₩150,737 | ₩151,220 | +0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩149,851 | ₩151,193 | ₩149,851 | ₩150,629 | +0.52% | 4.3만 |
|---|
| 2025.11.25 | ₩147,101 | ₩149,623 | ₩146,859 | ₩149,395 | +1.56% | 4.6만 |
|---|
| 2025.11.24 | ₩146,497 | ₩147,463 | ₩145,853 | ₩146,859 | +0.25% | 10.8만 |
|---|
| 2025.11.21 | ₩143,492 | ₩146,833 | ₩143,492 | ₩145,947 | +1.71% | 7.8만 |
|---|
| 2025.11.20 | ₩146,900 | ₩147,369 | ₩142,701 | ₩142,875 | -2.74% | 18.1만 |
|---|
| 2025.11.19 | ₩145,169 | ₩146,001 | ₩144,391 | ₩144,941 | -0.16% | 21.8만 |
|---|
| 2025.11.18 | ₩144,498 | ₩145,907 | ₩144,203 | ₩145,075 | +0.40% | 9만 |
|---|
| 2025.11.17 | ₩148,080 | ₩148,335 | ₩144,874 | ₩145,411 | -1.80% | 12만 |
|---|
| 2025.11.14 | ₩147,329 | ₩149,475 | ₩147,316 | ₩148,429 | +0.75% | 12.1만 |
|---|
| 2025.11.13 | ₩150,629 | ₩151,246 | ₩148,590 | ₩148,818 | -1.20% | 23.1만 |
|---|
| 2025.11.12 | ₩151,059 | ₩151,743 | ₩151,059 | ₩151,112 | +0.04% | 9.5만 |
|---|
| 2025.11.11 | ₩150,374 | ₩151,193 | ₩150,146 | ₩150,535 | +0.11% | 10.5만 |
|---|
| 2025.11.10 | ₩150,441 | ₩150,830 | ₩149,086 | ₩150,656 | +0.14% | 10.4만 |
|---|
| 2025.11.07 | ₩147,705 | ₩149,422 | ₩147,101 | ₩149,328 | +1.10% | 9.2만 |
|---|
| 2025.11.06 | ₩148,657 | ₩149,019 | ₩147,235 | ₩147,597 | -0.71% | 13.3만 |
|---|
| 2025.11.05 | ₩148,013 | ₩149,891 | ₩147,731 | ₩148,993 | +0.66% | 11.3만 |
|---|
| 2025.11.04 | ₩148,885 | ₩149,449 | ₩148,335 | ₩148,402 | -0.32% | 19.2만 |
|---|
| 2025.11.03 | ₩151,380 | ₩151,380 | ₩149,489 | ₩150,710 | -0.44% | 18.2만 |
|---|
| 2025.10.31 | ₩150,830 | ₩151,421 | ₩150,079 | ₩150,924 | +0.06% | 13.8만 |
|---|
| 2025.10.30 | ₩151,287 | ₩152,843 | ₩150,763 | ₩150,763 | -0.35% | 11.7만 |
|---|
| 2025.10.29 | ₩153,151 | ₩153,956 | ₩152,199 | ₩152,668 | -0.32% | 8만 |
|---|
| 2025.10.28 | ₩153,581 | ₩153,943 | ₩152,964 | ₩153,044 | -0.35% | 7.6만 |
|---|
| 2025.10.27 | ₩154,184 | ₩154,278 | ₩153,728 | ₩154,251 | +0.04% | 5.5만 |
|---|
| 2025.10.24 | ₩153,567 | ₩153,795 | ₩152,896 | ₩152,977 | -0.38% | 5.4만 |
|---|
| 2025.10.23 | ₩152,387 | ₩153,178 | ₩151,931 | ₩152,628 | +0.16% | 9.6만 |
|---|
| 2025.10.22 | ₩153,688 | ₩153,742 | ₩151,595 | ₩152,440 | -0.81% | 12.4만 |
|---|
| 2025.10.21 | ₩152,092 | ₩154,251 | ₩152,024 | ₩153,889 | +1.18% | 9.7만 |
|---|
| 2025.10.20 | ₩151,474 | ₩152,695 | ₩151,313 | ₩152,172 | +0.46% | 7.1만 |
|---|
| 2025.10.17 | ₩149,744 | ₩150,857 | ₩149,636 | ₩150,455 | +0.47% | 6.3만 |
|---|
| 2025.10.16 | ₩151,702 | ₩151,863 | ₩149,154 | ₩150,119 | -1.04% | 16.7만 |
|---|
| 2025.10.15 | ₩152,507 | ₩153,057 | ₩150,562 | ₩151,783 | -0.48% | 9.4만 |
|---|
| 2025.10.14 | ₩148,764 | ₩152,454 | ₩148,764 | ₩151,541 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩150,562 | ₩151,018 | ₩149,865 | ₩150,374 | -0.12% | 7.3만 |
|---|
| 2025.10.10 | ₩153,500 | ₩153,742 | ₩148,764 | ₩148,872 | -3.02% | 13만 |
|---|