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 | ₩163,842 | ₩164,245 | ₩163,842 | ₩164,124 | +0.17% | 3.4만 |
| 2026.10.08 | ₩161,145 | ₩163,614 | ₩161,145 | ₩163,507 | +1.47% | 4.5만 |
| 2026.10.07 | ₩161,883 | ₩162,339 | ₩161,145 | ₩161,950 | +0.04% | 3만 |
| 2026.10.06 | ₩162,366 | ₩163,332 | ₩162,366 | ₩162,903 | +0.33% | 4.3만 |
| 2026.10.05 | ₩160,930 | ₩162,138 | ₩160,635 | ₩161,856 | +0.58% | 12.2만 |
| 2026.10.02 | ₩161,065 | ₩161,065 | ₩159,803 | ₩160,166 | -0.56% | 3.6만 |
| 2026.10.01 | ₩159,656 | ₩160,260 | ₩159,119 | ₩160,058 | +0.25% | 6.9만 |
| 2026.09.30 | ₩160,635 | ₩160,756 | ₩159,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,441 |
| -0.74% |
| 3.2만 |
| 2026.09.29 | ₩160,434 | ₩160,541 | ₩159,387 | ₩160,461 | +0.02% | 6.6만 |
|---|
| 2026.09.28 | ₩160,246 | ₩160,890 | ₩159,548 | ₩159,924 | -0.20% | 11.1만 |
|---|
| 2026.09.25 | ₩160,783 | ₩161,387 | ₩159,951 | ₩160,930 | +0.09% | 8.3만 |
|---|
| 2026.09.24 | ₩160,568 | ₩160,984 | ₩159,937 | ₩160,380 | -0.12% | 17만 |
|---|
| 2026.09.23 | ₩162,071 | ₩162,098 | ₩160,729 | ₩160,756 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩164,433 | ₩164,433 | ₩162,272 | ₩162,487 | -1.18% | 7.2만 |
|---|
| 2026.09.21 | ₩163,171 | ₩164,084 | ₩162,460 | ₩163,587 | +0.25% | 34.5만 |
|---|
| 2026.09.18 | ₩163,265 | ₩163,265 | ₩161,991 | ₩162,487 | -0.48% | 10.9만 |
|---|
| 2026.09.17 | ₩164,795 | ₩164,795 | ₩163,077 | ₩163,373 | -0.86% | 17.1만 |
|---|
| 2026.09.16 | ₩164,460 | ₩164,808 | ₩162,447 | ₩163,185 | -0.78% | 7.9만 |
|---|
| 2026.09.15 | ₩165,426 | ₩165,426 | ₩163,977 | ₩164,258 | -0.71% | 5.9만 |
|---|
| 2026.09.14 | ₩164,513 | ₩165,694 | ₩164,379 | ₩165,573 | +0.64% | 6.7만 |
|---|
| 2026.09.11 | ₩164,406 | ₩164,647 | ₩163,789 | ₩164,527 | +0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩162,675 | ₩163,668 | ₩162,675 | ₩162,890 | +0.13% | 7.2만 |
|---|
| 2026.09.09 | ₩164,406 | ₩164,406 | ₩163,440 | ₩163,480 | -0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩166,526 | ₩166,526 | ₩164,889 | ₩164,970 | -0.93% | 7.9만 |
|---|
| 2026.09.04 | ₩167,962 | ₩168,042 | ₩167,452 | ₩167,479 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩168,834 | ₩169,679 | ₩168,364 | ₩169,290 | +0.27% | 7.6만 |
|---|
| 2026.09.02 | ₩167,076 | ₩168,338 | ₩167,076 | ₩167,787 | +0.43% | 9.7만 |
|---|
| 2026.09.01 | ₩167,425 | ₩168,150 | ₩166,539 | ₩166,781 | -0.38% | 9.3만 |
|---|
| 2026.08.31 | ₩169,237 | ₩169,237 | ₩168,203 | ₩168,244 | -0.59% | 3.8만 |
|---|
| 2026.08.28 | ₩171,088 | ₩171,156 | ₩169,948 | ₩170,216 | -0.51% | 4.2만 |
|---|
| 2026.08.27 | ₩171,652 | ₩171,652 | ₩170,820 | ₩170,941 | -0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩171,384 | ₩172,095 | ₩171,330 | ₩171,665 | +0.16% | 4.9만 |
|---|
| 2026.08.25 | ₩172,296 | ₩172,296 | ₩171,397 | ₩171,746 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩171,209 | ₩172,081 | ₩171,209 | ₩171,907 | +0.41% | 5.1만 |
|---|
| 2026.08.21 | ₩170,699 | ₩171,410 | ₩170,471 | ₩170,954 | +0.15% | 4.5만 |
|---|
| 2026.08.20 | ₩170,511 | ₩171,035 | ₩169,827 | ₩169,854 | -0.39% | 4.4만 |
|---|
| 2026.08.19 | ₩171,571 | ₩172,779 | ₩171,303 | ₩171,303 | -0.16% | 7.5만 |
|---|
| 2026.08.18 | ₩170,901 | ₩172,135 | ₩170,646 | ₩170,686 | -0.13% | 5.7만 |
|---|
| 2026.08.17 | ₩172,524 | ₩172,524 | ₩170,914 | ₩170,954 | -0.91% | 22.4만 |
|---|
| 2026.08.14 | ₩173,504 | ₩173,504 | ₩172,954 | ₩172,980 | -0.30% | 10.2만 |
|---|
| 2026.08.13 | ₩171,974 | ₩173,356 | ₩171,585 | ₩173,128 | +0.67% | 14.8만 |
|---|
| 2026.08.12 | ₩171,733 | ₩172,028 | ₩170,914 | ₩171,317 | -0.24% | 10.8만 |
|---|
| 2026.08.11 | ₩171,934 | ₩172,403 | ₩171,679 | ₩171,733 | -0.12% | 4만 |
|---|
| 2026.08.10 | ₩172,189 | ₩172,390 | ₩171,410 | ₩171,947 | -0.14% | 9.3만 |
|---|
| 2026.08.07 | ₩171,974 | ₩172,605 | ₩171,773 | ₩172,175 | +0.12% | 10.7만 |
|---|
| 2026.08.06 | ₩172,256 | ₩172,618 | ₩171,625 | ₩172,014 | -0.14% | 19.8만 |
|---|
| 2026.08.05 | ₩173,611 | ₩173,960 | ₩172,122 | ₩172,524 | -0.63% | 9.8만 |
|---|
| 2026.08.04 | ₩170,525 | ₩172,511 | ₩170,431 | ₩172,216 | +0.99% | 11.5만 |
|---|
| 2026.08.03 | ₩169,384 | ₩170,766 | ₩169,384 | ₩170,632 | +0.74% | 6.9만 |
|---|
| 2026.07.31 | ₩167,667 | ₩168,552 | ₩167,023 | ₩168,203 | +0.32% | 8만 |
|---|
| 2026.07.30 | ₩167,975 | ₩168,190 | ₩165,882 | ₩168,190 | +0.13% | 6.2만 |
|---|
| 2026.07.29 | ₩167,600 | ₩169,961 | ₩167,600 | ₩168,190 | +0.35% | 23.6만 |
|---|
| 2026.07.28 | ₩166,378 | ₩169,076 | ₩166,378 | ₩168,941 | +1.54% | 12.9만 |
|---|
| 2026.07.27 | ₩164,862 | ₩165,922 | ₩164,862 | ₩165,801 | +0.57% | 12.9만 |
|---|
| 2026.07.24 | ₩161,883 | ₩164,392 | ₩161,883 | ₩163,225 | +0.83% | 5.7만 |
|---|
| 2026.07.23 | ₩161,333 | ₩161,749 | ₩161,024 | ₩161,709 | +0.23% | 9.3만 |
|---|
| 2026.07.22 | ₩164,151 | ₩164,379 | ₩162,635 | ₩162,836 | -0.80% | 4.1만 |
|---|
| 2026.07.21 | ₩164,889 | ₩164,889 | ₩164,164 | ₩164,339 | -0.33% | 5.2만 |
|---|
| 2026.07.20 | ₩165,251 | ₩165,506 | ₩164,406 | ₩164,688 | -0.34% | 7.7만 |
|---|
| 2026.07.17 | ₩164,446 | ₩165,815 | ₩164,446 | ₩164,876 | +0.26% | 9.1만 |
|---|
| 2026.07.16 | ₩164,876 | ₩165,909 | ₩164,876 | ₩165,909 | +0.63% | 5.6만 |
|---|
| 2026.07.15 | ₩165,614 | ₩165,936 | ₩164,808 | ₩165,037 | -0.35% | 7.8만 |
|---|
| 2026.07.14 | ₩166,285 | ₩166,352 | ₩165,345 | ₩165,345 | -0.56% | 15.2만 |
|---|
| 2026.07.13 | ₩167,210 | ₩167,855 | ₩166,405 | ₩166,781 | -0.26% | 5.4만 |
|---|
| 2026.07.10 | ₩167,184 | ₩167,184 | ₩165,788 | ₩166,969 | -0.13% | 9.1만 |
|---|
| 2026.07.09 | ₩164,741 | ₩166,633 | ₩164,741 | ₩166,633 | +1.15% | 8.4만 |
|---|
| 2026.07.08 | ₩165,694 | ₩165,694 | ₩164,084 | ₩164,822 | -0.53% | 20.7만 |
|---|
| 2026.07.07 | ₩167,881 | ₩168,364 | ₩166,714 | ₩166,888 | -0.59% | 3.1만 |
|---|
| 2026.07.06 | ₩166,902 | ₩167,385 | ₩166,285 | ₩167,385 | +0.29% | 12.2만 |
|---|
| 2026.07.02 | ₩166,338 | ₩167,278 | ₩166,003 | ₩166,902 | +0.34% | 3.5만 |
|---|
| 2026.07.01 | ₩164,554 | ₩166,848 | ₩164,554 | ₩165,640 | +0.66% | 6.4만 |
|---|
| 2026.06.30 | ₩163,883 | ₩164,500 | ₩163,292 | ₩164,097 | +0.13% | 4.6만 |
|---|
| 2026.06.29 | ₩164,151 | ₩165,077 | ₩163,883 | ₩164,245 | +0.06% | 7.3만 |
|---|
| 2026.06.26 | ₩160,944 | ₩163,641 | ₩160,944 | ₩163,332 | +1.48% | 6만 |
|---|
| 2026.06.25 | ₩162,339 | ₩163,708 | ₩160,944 | ₩161,239 | -0.68% | 5.5만 |
|---|
| 2026.06.24 | ₩160,541 | ₩163,252 | ₩160,541 | ₩161,695 | +0.72% | 5만 |
|---|
| 2026.06.23 | ₩159,508 | ₩160,769 | ₩159,508 | ₩160,099 | +0.37% | 2.9만 |
|---|
| 2026.06.22 | ₩161,011 | ₩161,870 | ₩160,273 | ₩160,743 | -0.17% | 7.3만 |
|---|
| 2026.06.18 | ₩161,722 | ₩162,246 | ₩161,118 | ₩161,575 | -0.09% | 7.5만 |
|---|
| 2026.06.17 | ₩162,500 | ₩163,238 | ₩159,508 | ₩159,562 | -1.81% | 8.9만 |
|---|
| 2026.06.16 | ₩163,373 | ₩163,856 | ₩162,447 | ₩162,594 | -0.48% | 9만 |
|---|
| 2026.06.15 | ₩163,520 | ₩163,963 | ₩163,024 | ₩163,171 | -0.21% | 4.6만 |
|---|
| 2026.06.12 | ₩160,769 | ₩161,910 | ₩159,736 | ₩161,548 | +0.48% | 6.6만 |
|---|
| 2026.06.11 | ₩157,348 | ₩160,555 | ₩157,079 | ₩160,206 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩159,454 | ₩160,488 | ₩156,556 | ₩156,556 | -1.82% | 8.1만 |
|---|
| 2026.06.09 | ₩161,548 | ₩163,051 | ₩157,777 | ₩160,971 | -0.36% | 13만 |
|---|
| 2026.06.08 | ₩160,930 | ₩161,695 | ₩160,622 | ₩160,676 | -0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩162,313 | ₩162,500 | ₩159,642 | ₩160,112 | -1.36% | 5.3만 |
|---|
| 2026.06.04 | ₩161,897 | ₩163,574 | ₩161,897 | ₩163,265 | +0.85% | 2.6만 |
|---|
| 2026.06.03 | ₩161,628 | ₩161,803 | ₩161,011 | ₩161,628 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩161,736 | ₩162,581 | ₩161,360 | ₩162,541 | +0.50% | 6.4만 |
|---|
| 2026.06.01 | ₩160,528 | ₩162,420 | ₩160,528 | ₩162,004 | +0.92% | 3.4만 |
|---|
| 2026.05.29 | ₩161,749 | ₩162,313 | ₩161,159 | ₩161,212 | -0.33% | 7만 |
|---|
| 2026.05.28 | ₩160,219 | ₩161,830 | ₩159,736 | ₩161,467 | +0.78% | 4만 |
|---|
| 2026.05.27 | ₩161,105 | ₩161,937 | ₩160,622 | ₩160,702 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩160,085 | ₩161,024 | ₩159,857 | ₩160,756 | +0.42% | 4.2만 |
|---|
| 2026.05.22 | ₩158,542 | ₩159,240 | ₩158,193 | ₩158,676 | +0.08% | 6.5만 |
|---|
| 2026.05.21 | ₩156,663 | ₩158,072 | ₩156,100 | ₩157,925 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩154,758 | ₩157,710 | ₩153,443 | ₩157,710 | +1.91% | 7.6만 |
|---|
| 2026.05.19 | ₩155,429 | ₩155,429 | ₩154,127 | ₩154,516 | -0.59% | 6.6만 |
|---|
| 2026.05.18 | ₩155,831 | ₩156,838 | ₩155,214 | ₩156,127 | +0.19% | 5.9만 |
|---|
| 2026.05.15 | ₩155,858 | ₩156,234 | ₩155,362 | ₩155,617 | -0.15% | 5.3만 |
|---|
| 2026.05.14 | ₩156,274 | ₩157,307 | ₩156,167 | ₩157,052 | +0.50% | 8.7만 |
|---|
| 2026.05.13 | ₩156,207 | ₩156,207 | ₩155,241 | ₩155,563 | -0.41% | 5.3만 |
|---|
| 2026.05.12 | ₩156,073 | ₩156,784 | ₩155,040 | ₩156,529 | +0.29% | 9.3만 |
|---|
| 2026.05.11 | ₩157,227 | ₩157,428 | ₩156,395 | ₩156,502 | -0.46% | 7.5만 |
|---|
| 2026.05.08 | ₩157,925 | ₩157,925 | ₩157,066 | ₩157,536 | -0.25% | 7.6만 |
|---|
| 2026.05.07 | ₩159,253 | ₩159,535 | ₩157,173 | ₩157,509 | -1.10% | 14.6만 |
|---|
| 2026.05.06 | ₩157,710 | ₩158,743 | ₩157,509 | ₩158,555 | +0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩156,221 | ₩156,475 | ₩155,509 | ₩155,979 | -0.15% | 6.1만 |
|---|
| 2026.05.04 | ₩156,261 | ₩157,375 | ₩155,201 | ₩155,509 | -0.48% | 7.4만 |
|---|
| 2026.05.01 | ₩157,616 | ₩157,616 | ₩156,516 | ₩156,529 | -0.69% | 5.6만 |
|---|
| 2026.04.30 | ₩155,321 | ₩157,281 | ₩154,718 | ₩157,079 | +1.13% | 9.8만 |
|---|
| 2026.04.29 | ₩155,482 | ₩155,912 | ₩154,342 | ₩155,321 | -0.10% | 8.5만 |
|---|
| 2026.04.28 | ₩157,012 | ₩157,146 | ₩155,684 | ₩155,724 | -0.82% | 5.9만 |
|---|
| 2026.04.27 | ₩157,160 | ₩158,099 | ₩157,160 | ₩157,482 | +0.20% | 5.9만 |
|---|
| 2026.04.24 | ₩157,401 | ₩157,952 | ₩156,663 | ₩157,576 | +0.11% | 6만 |
|---|
| 2026.04.23 | ₩157,884 | ₩158,059 | ₩155,402 | ₩157,173 | -0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩158,985 | ₩158,985 | ₩157,670 | ₩158,019 | -0.61% | 7.6만 |
|---|
| 2026.04.21 | ₩158,837 | ₩160,166 | ₩157,764 | ₩157,992 | -0.53% | 5.2만 |
|---|
| 2026.04.20 | ₩156,891 | ₩158,448 | ₩156,891 | ₩158,448 | +0.99% | 4.1만 |
|---|
| 2026.04.17 | ₩156,247 | ₩158,716 | ₩156,247 | ₩157,576 | +0.85% | 6.4만 |
|---|
| 2026.04.16 | ₩154,704 | ₩155,295 | ₩153,966 | ₩154,530 | -0.11% | 6.3만 |
|---|
| 2026.04.15 | ₩154,141 | ₩154,892 | ₩153,631 | ₩154,476 | +0.22% | 7.8만 |
|---|
| 2026.04.14 | ₩153,148 | ₩154,275 | ₩152,852 | ₩153,832 | +0.45% | 6만 |
|---|
| 2026.04.13 | ₩149,538 | ₩152,611 | ₩149,350 | ₩152,611 | +2.05% | 10.2만 |
|---|
| 2026.04.10 | ₩151,296 | ₩151,296 | ₩150,102 | ₩150,531 | -0.51% | 6.7만 |
|---|
| 2026.04.09 | ₩150,008 | ₩151,162 | ₩149,270 | ₩151,001 | +0.66% | 5.2만 |
|---|
| 2026.04.08 | ₩150,826 | ₩151,886 | ₩150,155 | ₩150,746 | -0.05% | 8.7만 |
|---|
| 2026.04.07 | ₩145,298 | ₩145,969 | ₩144,466 | ₩145,647 | +0.24% | 9.4만 |
|---|
| 2026.04.06 | ₩144,788 | ₩146,089 | ₩144,748 | ₩146,036 | +0.86% | 7.4만 |
|---|
| 2026.04.02 | ₩142,587 | ₩146,076 | ₩142,332 | ₩144,949 | +1.66% | 23.5만 |
|---|
| 2026.04.01 | ₩145,271 | ₩146,170 | ₩144,412 | ₩144,922 | -0.24% | 10.4만 |
|---|
| 2026.03.31 | ₩141,715 | ₩144,828 | ₩141,312 | ₩144,412 | +1.90% | 21.6만 |
|---|
| 2026.03.30 | ₩142,104 | ₩142,104 | ₩139,367 | ₩139,877 | -1.57% | 8.8만 |
|---|
| 2026.03.27 | ₩142,788 | ₩142,802 | ₩140,400 | ₩140,816 | -1.38% | 12.6만 |
|---|
| 2026.03.26 | ₩144,935 | ₩146,438 | ₩143,567 | ₩143,674 | -0.87% | 20.7만 |
|---|
| 2026.03.25 | ₩147,002 | ₩147,820 | ₩145,190 | ₩146,264 | -0.50% | 23.7만 |
|---|
| 2026.03.24 | ₩144,546 | ₩146,425 | ₩144,305 | ₩145,606 | +0.73% | 20.2만 |
|---|
| 2026.03.23 | ₩146,103 | ₩147,686 | ₩145,432 | ₩145,821 | -0.19% | 21.8만 |
|---|
| 2026.03.20 | ₩145,365 | ₩145,365 | ₩142,601 | ₩143,661 | -1.17% | 14.2만 |
|---|
| 2026.03.19 | ₩144,909 | ₩147,203 | ₩144,882 | ₩146,344 | +0.99% | 20.8만 |
|---|
| 2026.03.18 | ₩146,854 | ₩148,008 | ₩145,969 | ₩145,982 | -0.59% | 6.3만 |
|---|
| 2026.03.17 | ₩147,659 | ₩148,921 | ₩147,525 | ₩147,525 | -0.09% | 6.7만 |
|---|
| 2026.03.16 | ₩146,572 | ₩147,297 | ₩145,969 | ₩146,398 | -0.12% | 10.9만 |
|---|
| 2026.03.13 | ₩146,344 | ₩147,042 | ₩144,828 | ₩145,029 | -0.90% | 11.5만 |
|---|
| 2026.03.12 | ₩147,203 | ₩147,633 | ₩145,526 | ₩145,620 | -1.08% | 16.8만 |
|---|
| 2026.03.11 | ₩149,672 | ₩149,914 | ₩148,169 | ₩148,974 | -0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩150,665 | ₩151,537 | ₩148,907 | ₩149,498 | -0.77% | 14.2만 |
|---|
| 2026.03.09 | ₩147,807 | ₩151,121 | ₩145,620 | ₩150,987 | +2.15% | 11.7만 |
|---|
| 2026.03.06 | ₩150,799 | ₩150,799 | ₩149,135 | ₩150,034 | -0.51% | 12.8만 |
|---|
| 2026.03.05 | ₩152,960 | ₩154,315 | ₩151,779 | ₩153,121 | +0.11% | 12.7만 |
|---|
| 2026.03.04 | ₩153,537 | ₩154,342 | ₩152,745 | ₩153,832 | +0.19% | 10만 |
|---|
| 2026.03.03 | ₩150,799 | ₩153,617 | ₩149,739 | ₩152,812 | +1.33% | 10.8만 |
|---|
| 2026.03.02 | ₩152,101 | ₩154,892 | ₩151,913 | ₩154,208 | +1.39% | 5.6만 |
|---|
| 2026.02.27 | ₩154,664 | ₩155,013 | ₩153,738 | ₩154,812 | +0.10% | 8.3만 |
|---|
| 2026.02.26 | ₩155,872 | ₩156,623 | ₩155,308 | ₩156,408 | +0.34% | 4.6만 |
|---|
| 2026.02.25 | ₩154,932 | ₩155,724 | ₩154,288 | ₩155,509 | +0.37% | 5만 |
|---|
| 2026.02.24 | ₩152,732 | ₩154,718 | ₩152,302 | ₩154,489 | +1.15% | 9.7만 |
|---|
| 2026.02.23 | ₩156,006 | ₩156,006 | ₩151,967 | ₩152,665 | -2.14% | 12.4만 |
|---|
| 2026.02.20 | ₩154,771 | ₩156,798 | ₩154,664 | ₩156,650 | +1.21% | 6.6만 |
|---|
| 2026.02.19 | ₩155,402 | ₩155,563 | ₩154,235 | ₩155,281 | -0.08% | 7만 |
|---|
| 2026.02.18 | ₩154,624 | ₩156,301 | ₩154,624 | ₩155,845 | +0.79% | 8.4만 |
|---|
| 2026.02.17 | ₩153,926 | ₩155,026 | ₩152,866 | ₩154,704 | +0.51% | 10.9만 |
|---|
| 2026.02.13 | ₩153,322 | ₩154,637 | ₩152,275 | ₩153,711 | +0.25% | 5.2만 |
|---|
| 2026.02.12 | ₩156,891 | ₩157,536 | ₩152,275 | ₩153,027 | -2.46% | 9.4만 |
|---|
| 2026.02.11 | ₩158,113 | ₩158,461 | ₩156,100 | ₩156,596 | -0.96% | 7만 |
|---|
| 2026.02.10 | ₩157,683 | ₩158,274 | ₩157,133 | ₩157,388 | -0.19% | 4.9만 |
|---|
| 2026.02.09 | ₩157,106 | ₩158,099 | ₩157,012 | ₩157,576 | +0.30% | 6.5만 |
|---|
| 2026.02.06 | ₩154,744 | ₩157,723 | ₩154,744 | ₩157,603 | +1.85% | 7만 |
|---|
| 2026.02.05 | ₩154,154 | ₩154,758 | ₩153,040 | ₩153,429 | -0.47% | 8.1만 |
|---|
| 2026.02.04 | ₩154,852 | ₩156,449 | ₩153,953 | ₩155,362 | +0.33% | 14.7만 |
|---|
| 2026.02.03 | ₩155,281 | ₩156,288 | ₩153,161 | ₩154,302 | -0.63% | 9.1만 |
|---|
| 2026.02.02 | ₩154,194 | ₩156,462 | ₩154,194 | ₩155,979 | +1.16% | 13만 |
|---|
| 2026.01.30 | ₩155,523 | ₩156,019 | ₩153,631 | ₩154,664 | -0.55% | 9.1만 |
|---|
| 2026.01.29 | ₩156,127 | ₩157,079 | ₩154,583 | ₩156,435 | +0.20% | 10.2만 |
|---|
| 2026.01.28 | ₩155,818 | ₩156,422 | ₩155,295 | ₩155,442 | -0.24% | 9.5만 |
|---|
| 2026.01.27 | ₩156,596 | ₩156,596 | ₩155,402 | ₩155,536 | -0.68% | 7.7만 |
|---|
| 2026.01.26 | ₩155,925 | ₩156,543 | ₩155,925 | ₩156,247 | +0.21% | 6.5만 |
|---|
| 2026.01.23 | ₩156,623 | ₩156,650 | ₩155,375 | ₩155,684 | -0.60% | 6만 |
|---|
| 2026.01.22 | ₩156,717 | ₩157,562 | ₩156,382 | ₩156,623 | -0.06% | 8.7만 |
|---|
| 2026.01.21 | ₩153,443 | ₩156,073 | ₩153,443 | ₩155,402 | +1.28% | 11만 |
|---|
| 2026.01.20 | ₩152,785 | ₩154,449 | ₩152,571 | ₩152,732 | -0.04% | 7.4만 |
|---|
| 2026.01.16 | ₩156,422 | ₩156,489 | ₩155,389 | ₩155,550 | -0.56% | 7.7만 |
|---|
| 2026.01.15 | ₩155,657 | ₩156,663 | ₩155,657 | ₩156,019 | +0.23% | 7만 |
|---|
| 2026.01.14 | ₩155,818 | ₩155,818 | ₩153,832 | ₩154,758 | -0.68% | 8.1만 |
|---|
| 2026.01.13 | ₩156,918 | ₩156,918 | ₩155,684 | ₩156,086 | -0.53% | 10.8만 |
|---|
| 2026.01.12 | ₩156,395 | ₩156,999 | ₩156,127 | ₩156,999 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩157,764 | ₩158,206 | ₩156,851 | ₩157,629 | -0.09% | 6만 |
|---|
| 2026.01.08 | ₩155,885 | ₩157,804 | ₩155,711 | ₩157,281 | +0.90% | 12.7만 |
|---|
| 2026.01.07 | ₩157,777 | ₩157,790 | ₩156,261 | ₩156,288 | -0.94% | 7.9만 |
|---|
| 2026.01.06 | ₩156,140 | ₩158,019 | ₩156,127 | ₩157,925 | +1.14% | 7.2만 |
|---|
| 2026.01.05 | ₩154,261 | ₩157,227 | ₩154,235 | ₩156,073 | +1.17% | 9.6만 |
|---|
| 2026.01.02 | ₩153,537 | ₩154,060 | ₩152,530 | ₩153,671 | +0.09% | 18.1만 |
|---|
| 2025.12.31 | ₩154,020 | ₩154,020 | ₩152,785 | ₩152,785 | -0.80% | 6.3만 |
|---|
| 2025.12.30 | ₩154,422 | ₩154,718 | ₩154,208 | ₩154,261 | -0.10% | 5.4만 |
|---|
| 2025.12.29 | ₩154,489 | ₩154,932 | ₩154,033 | ₩154,516 | +0.02% | 10.1만 |
|---|
| 2025.12.26 | ₩155,187 | ₩155,295 | ₩154,570 | ₩155,066 | -0.08% | 14.3만 |
|---|
| 2025.12.24 | ₩154,758 | ₩155,603 | ₩154,758 | ₩155,214 | +0.29% | 3만 |
|---|
| 2025.12.23 | ₩155,402 | ₩155,402 | ₩154,704 | ₩154,919 | -0.31% | 5.4만 |
|---|
| 2025.12.22 | ₩154,691 | ₩155,791 | ₩154,691 | ₩155,657 | +0.62% | 6.7만 |
|---|
| 2025.12.19 | ₩153,483 | ₩154,664 | ₩153,376 | ₩154,342 | +0.56% | 12.4만 |
|---|
| 2025.12.18 | ₩153,738 | ₩154,463 | ₩152,933 | ₩153,161 | -0.38% | 8.2만 |
|---|
| 2025.12.17 | ₩153,577 | ₩154,288 | ₩152,289 | ₩152,396 | -0.77% | 11.3만 |
|---|
| 2025.12.16 | ₩154,463 | ₩154,691 | ₩152,987 | ₩153,819 | -0.42% | 8만 |
|---|
| 2025.12.15 | ₩154,744 | ₩154,744 | ₩153,751 | ₩154,543 | -0.13% | 10.4만 |
|---|
| 2025.12.12 | ₩155,885 | ₩156,167 | ₩153,564 | ₩153,684 | -1.41% | 7.8만 |
|---|
| 2025.12.11 | ₩153,215 | ₩155,362 | ₩153,215 | ₩155,308 | +1.37% | 9만 |
|---|
| 2025.12.10 | ₩151,443 | ₩153,872 | ₩151,323 | ₩153,403 | +1.29% | 11만 |
|---|
| 2025.12.09 | ₩151,296 | ₩152,114 | ₩151,282 | ₩151,282 | -0.01% | 6만 |
|---|
| 2025.12.08 | ₩152,691 | ₩152,718 | ₩151,457 | ₩151,645 | -0.69% | 6만 |
|---|
| 2025.12.05 | ₩152,114 | ₩153,322 | ₩152,114 | ₩152,450 | +0.22% | 7.1만 |
|---|
| 2025.12.04 | ₩152,302 | ₩152,611 | ₩151,698 | ₩152,007 | -0.19% | 15.2만 |
|---|
| 2025.12.03 | ₩151,229 | ₩152,356 | ₩150,947 | ₩152,316 | +0.72% | 6.4만 |
|---|
| 2025.12.02 | ₩150,987 | ₩151,511 | ₩150,263 | ₩151,108 | +0.08% | 5.5만 |
|---|
| 2025.12.01 | ₩150,196 | ₩151,645 | ₩150,196 | ₩150,585 | +0.26% | 5.4만 |
|---|
| 2025.11.28 | ₩150,866 | ₩151,578 | ₩150,773 | ₩151,256 | +0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩149,887 | ₩151,229 | ₩149,887 | ₩150,665 | +0.52% | 4.3만 |
|---|
| 2025.11.25 | ₩147,136 | ₩149,659 | ₩146,895 | ₩149,431 | +1.56% | 4.6만 |
|---|
| 2025.11.24 | ₩146,532 | ₩147,498 | ₩145,888 | ₩146,895 | +0.25% | 10.8만 |
|---|
| 2025.11.21 | ₩143,526 | ₩146,868 | ₩143,526 | ₩145,982 | +1.71% | 7.8만 |
|---|
| 2025.11.20 | ₩146,935 | ₩147,404 | ₩142,735 | ₩142,909 | -2.74% | 18.1만 |
|---|
| 2025.11.19 | ₩145,204 | ₩146,036 | ₩144,425 | ₩144,976 | -0.16% | 21.8만 |
|---|
| 2025.11.18 | ₩144,533 | ₩145,942 | ₩144,238 | ₩145,110 | +0.40% | 9만 |
|---|
| 2025.11.17 | ₩148,116 | ₩148,371 | ₩144,909 | ₩145,445 | -1.80% | 12만 |
|---|
| 2025.11.14 | ₩147,364 | ₩149,511 | ₩147,351 | ₩148,464 | +0.75% | 12.1만 |
|---|
| 2025.11.13 | ₩150,665 | ₩151,282 | ₩148,626 | ₩148,854 | -1.20% | 23.1만 |
|---|
| 2025.11.12 | ₩151,095 | ₩151,779 | ₩151,095 | ₩151,148 | +0.04% | 9.5만 |
|---|
| 2025.11.11 | ₩150,410 | ₩151,229 | ₩150,182 | ₩150,571 | +0.11% | 10.5만 |
|---|
| 2025.11.10 | ₩150,477 | ₩150,866 | ₩149,122 | ₩150,692 | +0.14% | 10.4만 |
|---|
| 2025.11.07 | ₩147,740 | ₩149,457 | ₩147,136 | ₩149,364 | +1.10% | 9.2만 |
|---|
| 2025.11.06 | ₩148,693 | ₩149,055 | ₩147,270 | ₩147,633 | -0.71% | 13.3만 |
|---|
| 2025.11.05 | ₩148,049 | ₩149,927 | ₩147,767 | ₩149,028 | +0.66% | 11.3만 |
|---|
| 2025.11.04 | ₩148,921 | ₩149,484 | ₩148,371 | ₩148,438 | -0.32% | 19.2만 |
|---|
| 2025.11.03 | ₩151,417 | ₩151,417 | ₩149,525 | ₩150,746 | -0.44% | 18.2만 |
|---|
| 2025.10.31 | ₩150,866 | ₩151,457 | ₩150,115 | ₩150,960 | +0.06% | 13.8만 |
|---|
| 2025.10.30 | ₩151,323 | ₩152,879 | ₩150,799 | ₩150,799 | -0.35% | 11.7만 |
|---|
| 2025.10.29 | ₩153,188 | ₩153,993 | ₩152,235 | ₩152,705 | -0.32% | 8만 |
|---|
| 2025.10.28 | ₩153,617 | ₩153,980 | ₩153,000 | ₩153,081 | -0.35% | 7.6만 |
|---|
| 2025.10.27 | ₩154,221 | ₩154,315 | ₩153,765 | ₩154,288 | +0.04% | 5.5만 |
|---|
| 2025.10.24 | ₩153,604 | ₩153,832 | ₩152,933 | ₩153,013 | -0.38% | 5.4만 |
|---|
| 2025.10.23 | ₩152,423 | ₩153,215 | ₩151,967 | ₩152,665 | +0.16% | 9.6만 |
|---|
| 2025.10.22 | ₩153,725 | ₩153,778 | ₩151,631 | ₩152,477 | -0.81% | 12.4만 |
|---|
| 2025.10.21 | ₩152,128 | ₩154,288 | ₩152,061 | ₩153,926 | +1.18% | 9.7만 |
|---|
| 2025.10.20 | ₩151,511 | ₩152,732 | ₩151,350 | ₩152,208 | +0.46% | 7.1만 |
|---|
| 2025.10.17 | ₩149,780 | ₩150,893 | ₩149,672 | ₩150,491 | +0.47% | 6.3만 |
|---|
| 2025.10.16 | ₩151,739 | ₩151,900 | ₩149,189 | ₩150,155 | -1.04% | 16.7만 |
|---|
| 2025.10.15 | ₩152,544 | ₩153,094 | ₩150,598 | ₩151,819 | -0.48% | 9.4만 |
|---|
| 2025.10.14 | ₩148,800 | ₩152,490 | ₩148,800 | ₩151,578 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩150,598 | ₩151,054 | ₩149,900 | ₩150,410 | -0.12% | 7.3만 |
|---|
| 2025.10.10 | ₩153,537 | ₩153,778 | ₩148,800 | ₩148,907 | -3.02% | 13만 |
|---|