시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Momentum ETF 과거 주가
Invesco S&P 500 Momentum ETF · SPMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Momentum ETF · SPMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩203,259 | ₩203,621 | ₩201,972 | ₩202,763 | -0.24% | 133.8만 |
| 2026.10.08 | ₩203,735 | ₩204,674 | ₩201,127 | ₩202,334 | -0.69% | 187.7만 |
| 2026.10.07 | ₩202,803 | ₩205,430 | ₩202,683 | ₩205,231 | +1.20% | 203.9만 |
| 2026.10.06 | ₩205,815 | ₩206,237 | ₩204,882 | ₩205,218 | -0.29% | 167.1만 |
| 2026.10.05 | ₩205,097 | ₩205,754 | ₩204,373 | ₩205,446 | +0.17% | 156.6만 |
| 2026.10.02 | ₩206,130 | ₩206,719 | ₩204,695 | ₩205,540 | -0.29% | 211.4만 |
| 2026.10.01 | ₩202,964 | ₩205,043 | ₩201,408 | ₩204,896 | +0.95% | 196.6만 |
| 2026.09.30 | ₩203,890 | ₩204,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,165 |
| ₩203,326 |
| -0.28% |
| 162.5만 |
| 2026.09.29 | ₩203,964 | ₩204,175 | ₩202,119 | ₩202,884 | -0.53% | 160.2만 |
|---|
| 2026.09.28 | ₩203,997 | ₩204,695 | ₩200,845 | ₩202,790 | -0.59% | 200.9만 |
|---|
| 2026.09.25 | ₩205,017 | ₩205,486 | ₩203,554 | ₩205,124 | +0.05% | 179.4만 |
|---|
| 2026.09.24 | ₩202,186 | ₩204,560 | ₩201,770 | ₩204,131 | +0.96% | 215.2만 |
|---|
| 2026.09.23 | ₩205,553 | ₩205,741 | ₩202,602 | ₩203,782 | -0.86% | 256.7만 |
|---|
| 2026.09.22 | ₩202,897 | ₩205,768 | ₩202,897 | ₩205,634 | +1.35% | 586.7만 |
|---|
| 2026.09.21 | ₩202,562 | ₩204,534 | ₩202,041 | ₩204,078 | +0.75% | 210.3만 |
|---|
| 2026.09.18 | ₩197,579 | ₩200,147 | ₩197,478 | ₩200,147 | +1.30% | 161.5만 |
|---|
| 2026.09.17 | ₩196,539 | ₩197,190 | ₩195,855 | ₩196,566 | +0.01% | 139만 |
|---|
| 2026.09.16 | ₩194,594 | ₩194,929 | ₩191,281 | ₩192,703 | -0.97% | 161만 |
|---|
| 2026.09.15 | ₩194,326 | ₩194,487 | ₩192,032 | ₩192,743 | -0.81% | 138.6만 |
|---|
| 2026.09.14 | ₩192,826 | ₩194,339 | ₩192,398 | ₩193,414 | +0.30% | 260.8만 |
|---|
| 2026.09.11 | ₩200,027 | ₩200,335 | ₩198,632 | ₩198,940 | -0.54% | 122.2만 |
|---|
| 2026.09.10 | ₩198,913 | ₩199,289 | ₩197,491 | ₩197,894 | -0.51% | 189.3만 |
|---|
| 2026.09.09 | ₩201,207 | ₩202,575 | ₩200,925 | ₩201,609 | +0.20% | 197만 |
|---|
| 2026.09.08 | ₩202,548 | ₩203,219 | ₩201,381 | ₩201,837 | -0.35% | 159.6만 |
|---|
| 2026.09.04 | ₩198,793 | ₩200,919 | ₩198,323 | ₩200,831 | +1.03% | 146.7만 |
|---|
| 2026.09.03 | ₩196,110 | ₩197,854 | ₩194,218 | ₩197,733 | +0.83% | 130.1만 |
|---|
| 2026.09.02 | ₩195,426 | ₩196,418 | ₩194,393 | ₩196,298 | +0.45% | 133.1만 |
|---|
| 2026.09.01 | ₩195,171 | ₩196,848 | ₩194,189 | ₩195,224 | +0.03% | 203.3만 |
|---|
| 2026.08.31 | ₩196,512 | ₩197,424 | ₩195,788 | ₩197,304 | +0.40% | 139.8만 |
|---|
| 2026.08.28 | ₩198,819 | ₩199,597 | ₩196,445 | ₩196,888 | -0.97% | 134만 |
|---|
| 2026.08.27 | ₩200,120 | ₩200,281 | ₩197,357 | ₩199,329 | -0.40% | 154.4만 |
|---|
| 2026.08.26 | ₩197,283 | ₩198,229 | ₩196,915 | ₩197,880 | +0.30% | 154.6만 |
|---|
| 2026.08.25 | ₩198,135 | ₩198,964 | ₩196,311 | ₩197,733 | -0.20% | 132.7만 |
|---|
| 2026.08.24 | ₩197,558 | ₩197,725 | ₩194,400 | ₩196,029 | -0.77% | 192.6만 |
|---|
| 2026.08.21 | ₩200,831 | ₩200,872 | ₩198,457 | ₩199,503 | -0.66% | 123.5만 |
|---|
| 2026.08.20 | ₩198,477 | ₩200,308 | ₩197,970 | ₩198,940 | +0.23% | 137.5만 |
|---|
| 2026.08.19 | ₩203,447 | ₩203,485 | ₩198,471 | ₩198,994 | -2.19% | 196.2만 |
|---|
| 2026.08.18 | ₩203,742 | ₩204,708 | ₩201,183 | ₩202,414 | -0.65% | 236만 |
|---|
| 2026.08.17 | ₩207,257 | ₩209,483 | ₩206,975 | ₩208,129 | +0.42% | 245.5만 |
|---|
| 2026.08.14 | ₩205,754 | ₩206,653 | ₩204,185 | ₩205,647 | -0.05% | 127.5만 |
|---|
| 2026.08.13 | ₩202,870 | ₩206,626 | ₩202,454 | ₩204,856 | +0.98% | 197.3만 |
|---|
| 2026.08.12 | ₩203,192 | ₩204,104 | ₩201,837 | ₩202,830 | -0.18% | 167.7만 |
|---|
| 2026.08.11 | ₩200,925 | ₩200,925 | ₩198,672 | ₩199,275 | -0.82% | 107.8만 |
|---|
| 2026.08.10 | ₩201,086 | ₩201,996 | ₩199,316 | ₩199,463 | -0.81% | 195.7만 |
|---|
| 2026.08.07 | ₩202,240 | ₩202,508 | ₩198,296 | ₩200,791 | -0.72% | 180.3만 |
|---|
| 2026.08.06 | ₩199,067 | ₩202,548 | ₩197,760 | ₩200,000 | +0.47% | 186.1만 |
|---|
| 2026.08.05 | ₩203,132 | ₩205,513 | ₩201,341 | ₩201,569 | -0.77% | 192.3만 |
|---|
| 2026.08.04 | ₩199,329 | ₩203,782 | ₩199,195 | ₩202,776 | +1.73% | 313.8만 |
|---|
| 2026.08.03 | ₩190,825 | ₩195,546 | ₩189,403 | ₩194,970 | +2.17% | 221.3만 |
|---|
| 2026.07.31 | ₩197,444 | ₩198,202 | ₩190,979 | ₩192,931 | -2.29% | 210만 |
|---|
| 2026.07.30 | ₩189,148 | ₩192,917 | ₩188,088 | ₩192,381 | +1.71% | 240.8만 |
|---|
| 2026.07.29 | ₩189,510 | ₩190,288 | ₩182,817 | ₩182,924 | -3.48% | 288.3만 |
|---|
| 2026.07.28 | ₩189,886 | ₩190,328 | ₩185,848 | ₩189,068 | -0.43% | 349만 |
|---|
| 2026.07.27 | ₩197,947 | ₩198,251 | ₩190,556 | ₩194,165 | -1.91% | 235.3만 |
|---|
| 2026.07.24 | ₩199,423 | ₩200,279 | ₩195,359 | ₩196,526 | -1.45% | 176.3만 |
|---|
| 2026.07.23 | ₩199,557 | ₩202,683 | ₩199,557 | ₩200,979 | +0.71% | 146.9만 |
|---|
| 2026.07.22 | ₩198,202 | ₩202,884 | ₩198,162 | ₩201,301 | +1.56% | 147.4만 |
|---|
| 2026.07.21 | ₩199,074 | ₩201,402 | ₩197,585 | ₩200,805 | +0.87% | 312.4만 |
|---|
| 2026.07.20 | ₩195,855 | ₩197,786 | ₩193,507 | ₩193,856 | -1.02% | 190.8만 |
|---|
| 2026.07.17 | ₩190,630 | ₩196,190 | ₩188,397 | ₩193,011 | +1.25% | 289.1만 |
|---|
| 2026.07.16 | ₩197,880 | ₩198,927 | ₩193,829 | ₩194,876 | -1.52% | 354.1만 |
|---|
| 2026.07.15 | ₩205,285 | ₩205,595 | ₩197,250 | ₩201,207 | -1.99% | 245.7만 |
|---|
| 2026.07.14 | ₩205,929 | ₩206,036 | ₩203,112 | ₩205,043 | -0.43% | 165.7만 |
|---|
| 2026.07.13 | ₩202,696 | ₩203,326 | ₩200,201 | ₩200,845 | -0.91% | 170.4만 |
|---|
| 2026.07.10 | ₩203,434 | ₩206,948 | ₩202,756 | ₩206,237 | +1.38% | 162.8만 |
|---|
| 2026.07.09 | ₩207,485 | ₩208,095 | ₩204,990 | ₩205,338 | -1.03% | 195.3만 |
|---|
| 2026.07.08 | ₩198,397 | ₩202,285 | ₩198,390 | ₩201,972 | +1.80% | 248.8만 |
|---|
| 2026.07.07 | ₩200,188 | ₩201,100 | ₩196,747 | ₩200,429 | +0.12% | 266.8만 |
|---|
| 2026.07.06 | ₩205,566 | ₩207,485 | ₩204,681 | ₩205,204 | -0.18% | 214.4만 |
|---|
| 2026.07.02 | ₩209,041 | ₩210,167 | ₩199,866 | ₩202,320 | -3.21% | 335.6만 |
|---|
| 2026.07.01 | ₩211,207 | ₩212,206 | ₩207,887 | ₩208,343 | -1.36% | 259.4만 |
|---|
| 2026.06.30 | ₩213,199 | ₩217,505 | ₩212,870 | ₩216,687 | +1.64% | 205.8만 |
|---|
| 2026.06.29 | ₩208,236 | ₩212,750 | ₩203,581 | ₩212,649 | +2.12% | 289.4만 |
|---|
| 2026.06.26 | ₩209,510 | ₩211,133 | ₩206,586 | ₩206,841 | -1.27% | 248.1만 |
|---|
| 2026.06.25 | ₩215,124 | ₩215,756 | ₩208,397 | ₩214,138 | -0.46% | 273.3만 |
|---|
| 2026.06.24 | ₩207,699 | ₩208,551 | ₩203,004 | ₩206,291 | -0.68% | 257.4만 |
|---|
| 2026.06.23 | ₩206,767 | ₩210,275 | ₩205,714 | ₩207,029 | +0.13% | 286.7만 |
|---|
| 2026.06.22 | ₩217,183 | ₩217,706 | ₩214,728 | ₩216,847 | -0.15% | 227.5만 |
|---|
| 2026.06.18 | ₩214,674 | ₩215,493 | ₩213,414 | ₩214,487 | -0.09% | 244.6만 |
|---|
| 2026.06.17 | ₩210,221 | ₩212,743 | ₩208,088 | ₩208,571 | -0.78% | 219.7만 |
|---|
| 2026.06.16 | ₩212,099 | ₩213,206 | ₩207,351 | ₩207,404 | -2.21% | 202.2만 |
|---|
| 2026.06.15 | ₩210,590 | ₩212,260 | ₩210,099 | ₩211,723 | +0.54% | 246.7만 |
|---|
| 2026.06.12 | ₩202,294 | ₩205,714 | ₩201,368 | ₩204,534 | +1.11% | 243.8만 |
|---|
| 2026.06.11 | ₩195,224 | ₩202,562 | ₩195,037 | ₩201,985 | +3.46% | 227.8만 |
|---|
| 2026.06.10 | ₩195,815 | ₩199,423 | ₩192,501 | ₩192,729 | -1.58% | 237.8만 |
|---|
| 2026.06.09 | ₩201,153 | ₩202,642 | ₩189,872 | ₩197,867 | -1.63% | 328.7만 |
|---|
| 2026.06.08 | ₩198,739 | ₩199,799 | ₩196,606 | ₩198,363 | -0.19% | 226.9만 |
|---|
| 2026.06.05 | ₩200,375 | ₩200,515 | ₩193,159 | ₩193,534 | -3.41% | 364.1만 |
|---|
| 2026.06.04 | ₩201,945 | ₩206,658 | ₩200,670 | ₩205,003 | +1.51% | 216.5만 |
|---|
| 2026.06.03 | ₩208,115 | ₩208,907 | ₩205,768 | ₩208,035 | -0.04% | 219.8만 |
|---|
| 2026.06.02 | ₩205,821 | ₩207,250 | ₩204,601 | ₩207,002 | +0.57% | 212.5만 |
|---|
| 2026.06.01 | ₩201,616 | ₩205,391 | ₩201,402 | ₩204,319 | +1.34% | 221.2만 |
|---|
| 2026.05.29 | ₩202,723 | ₩203,766 | ₩201,033 | ₩201,998 | -0.36% | 163만 |
|---|
| 2026.05.28 | ₩200,577 | ₩202,709 | ₩198,833 | ₩201,381 | +0.40% | 263.4만 |
|---|
| 2026.05.27 | ₩202,857 | ₩203,085 | ₩198,591 | ₩200,670 | -1.08% | 211.9만 |
|---|
| 2026.05.26 | ₩197,988 | ₩201,459 | ₩197,733 | ₩200,939 | +1.49% | 237.6만 |
|---|
| 2026.05.22 | ₩195,184 | ₩195,962 | ₩194,044 | ₩194,420 | -0.39% | 200.4만 |
|---|
| 2026.05.21 | ₩191,455 | ₩194,581 | ₩191,442 | ₩194,084 | +1.37% | 189.4만 |
|---|
| 2026.05.20 | ₩191,147 | ₩192,890 | ₩189,993 | ₩192,233 | +0.57% | 168.6만 |
|---|
| 2026.05.19 | ₩187,377 | ₩190,838 | ₩185,178 | ₩188,638 | +0.67% | 216.8만 |
|---|
| 2026.05.18 | ₩194,111 | ₩194,143 | ₩187,512 | ₩189,698 | -2.27% | 359만 |
|---|
| 2026.05.15 | ₩193,528 | ₩194,326 | ₩192,099 | ₩192,461 | -0.55% | 218.3만 |
|---|
| 2026.05.14 | ₩196,157 | ₩198,350 | ₩195,439 | ₩197,880 | +0.88% | 169.8만 |
|---|
| 2026.05.13 | ₩196,016 | ₩197,022 | ₩193,043 | ₩196,230 | +0.11% | 197.3만 |
|---|
| 2026.05.12 | ₩193,950 | ₩194,661 | ₩189,208 | ₩193,762 | -0.10% | 238.6만 |
|---|
| 2026.05.11 | ₩194,285 | ₩196,901 | ₩194,031 | ₩195,935 | +0.85% | 232.8만 |
|---|
| 2026.05.08 | ₩189,416 | ₩192,937 | ₩189,296 | ₩192,904 | +1.84% | 192.5만 |
|---|
| 2026.05.07 | ₩189,188 | ₩189,524 | ₩185,808 | ₩186,854 | -1.23% | 208.7만 |
|---|
| 2026.05.06 | ₩188,209 | ₩190,047 | ₩186,347 | ₩189,926 | +0.91% | 229.4만 |
|---|
| 2026.05.05 | ₩183,098 | ₩185,701 | ₩182,884 | ₩184,949 | +1.01% | 255.2만 |
|---|
| 2026.05.04 | ₩180,838 | ₩182,025 | ₩179,163 | ₩180,335 | -0.28% | 258.3만 |
|---|
| 2026.05.01 | ₩178,551 | ₩181,167 | ₩178,068 | ₩180,308 | +0.98% | 191.2만 |
|---|
| 2026.04.30 | ₩177,947 | ₩179,651 | ₩176,472 | ₩179,463 | +0.85% | 155.9만 |
|---|
| 2026.04.29 | ₩175,976 | ₩176,049 | ₩174,245 | ₩175,412 | -0.32% | 125.5만 |
|---|
| 2026.04.28 | ₩174,004 | ₩175,667 | ₩172,569 | ₩174,326 | +0.19% | 153.8만 |
|---|
| 2026.04.27 | ₩176,848 | ₩177,451 | ₩175,546 | ₩177,210 | +0.20% | 169.4만 |
|---|
| 2026.04.24 | ₩175,365 | ₩176,848 | ₩174,245 | ₩176,418 | +0.60% | 147.9만 |
|---|
| 2026.04.23 | ₩173,145 | ₩174,963 | ₩171,643 | ₩173,347 | +0.12% | 172.5만 |
|---|
| 2026.04.22 | ₩171,844 | ₩173,212 | ₩170,972 | ₩173,186 | +0.78% | 142.4만 |
|---|
| 2026.04.21 | ₩171,442 | ₩171,858 | ₩169,363 | ₩169,886 | -0.91% | 152.4만 |
|---|
| 2026.04.20 | ₩172,099 | ₩172,381 | ₩170,355 | ₩171,214 | -0.51% | 169만 |
|---|
| 2026.04.17 | ₩171,214 | ₩172,273 | ₩170,811 | ₩172,099 | +0.52% | 166.6만 |
|---|
| 2026.04.16 | ₩169,510 | ₩170,288 | ₩168,685 | ₩170,006 | +0.29% | 156.8만 |
|---|
| 2026.04.15 | ₩169,711 | ₩169,978 | ₩167,565 | ₩169,792 | +0.05% | 191.2만 |
|---|
| 2026.04.14 | ₩167,887 | ₩169,925 | ₩166,653 | ₩169,886 | +1.19% | 190.8만 |
|---|
| 2026.04.13 | ₩164,762 | ₩167,149 | ₩164,676 | ₩167,123 | +1.43% | 129.7만 |
|---|
| 2026.04.10 | ₩165,406 | ₩166,505 | ₩164,628 | ₩165,446 | +0.02% | 183.3만 |
|---|
| 2026.04.09 | ₩162,709 | ₩164,921 | ₩162,669 | ₩164,668 | +1.20% | 208.7만 |
|---|
| 2026.04.08 | ₩162,253 | ₩162,924 | ₩160,536 | ₩162,790 | +0.33% | 211.3만 |
|---|
| 2026.04.07 | ₩154,996 | ₩156,539 | ₩153,749 | ₩156,472 | +0.95% | 134.9만 |
|---|
| 2026.04.06 | ₩154,259 | ₩155,204 | ₩153,990 | ₩155,157 | +0.58% | 108.2만 |
|---|
| 2026.04.02 | ₩150,033 | ₩154,473 | ₩149,901 | ₩153,910 | +2.58% | 182.1만 |
|---|
| 2026.04.01 | ₩151,844 | ₩154,768 | ₩151,844 | ₩153,588 | +1.15% | 173.1만 |
|---|
| 2026.03.31 | ₩146,613 | ₩150,503 | ₩146,277 | ₩150,382 | +2.57% | 187.9만 |
|---|
| 2026.03.30 | ₩149,658 | ₩149,698 | ₩143,850 | ₩144,654 | -3.34% | 200.9만 |
|---|
| 2026.03.27 | ₩148,759 | ₩149,986 | ₩147,565 | ₩147,968 | -0.53% | 189.4만 |
|---|
| 2026.03.26 | ₩152,837 | ₩152,837 | ₩149,229 | ₩149,349 | -2.28% | 167.5만 |
|---|
| 2026.03.25 | ₩154,782 | ₩155,567 | ₩153,776 | ₩154,688 | -0.06% | 187.2만 |
|---|
| 2026.03.24 | ₩152,528 | ₩154,621 | ₩152,005 | ₩154,044 | +0.99% | 151만 |
|---|
| 2026.03.23 | ₩154,433 | ₩156,284 | ₩153,066 | ₩153,628 | -0.52% | 285.5만 |
|---|
| 2026.03.20 | ₩155,104 | ₩155,298 | ₩151,817 | ₩152,622 | -1.60% | 132.7만 |
|---|
| 2026.03.19 | ₩154,540 | ₩156,190 | ₩154,037 | ₩155,439 | +0.58% | 269.2만 |
|---|
| 2026.03.18 | ₩156,955 | ₩157,518 | ₩155,613 | ₩155,681 | -0.81% | 116.8만 |
|---|
| 2026.03.17 | ₩158,149 | ₩158,766 | ₩157,304 | ₩157,411 | -0.47% | 124.9만 |
|---|
| 2026.03.16 | ₩157,384 | ₩158,162 | ₩156,861 | ₩157,411 | +0.02% | 129.2만 |
|---|
| 2026.03.13 | ₩157,612 | ₩158,565 | ₩155,587 | ₩155,842 | -1.12% | 247.1만 |
|---|
| 2026.03.12 | ₩157,934 | ₩158,176 | ₩156,821 | ₩157,169 | -0.48% | 139만 |
|---|
| 2026.03.11 | ₩160,013 | ₩160,456 | ₩158,377 | ₩159,222 | -0.49% | 114.2만 |
|---|
| 2026.03.10 | ₩160,134 | ₩161,402 | ₩159,329 | ₩159,732 | -0.25% | 138.1만 |
|---|
| 2026.03.09 | ₩156,874 | ₩160,402 | ₩155,909 | ₩160,027 | +2.01% | 287.1만 |
|---|
| 2026.03.06 | ₩158,283 | ₩159,805 | ₩157,501 | ₩158,605 | +0.20% | 195.5만 |
|---|
| 2026.03.05 | ₩160,992 | ₩162,092 | ₩158,873 | ₩160,496 | -0.31% | 204만 |
|---|
| 2026.03.04 | ₩160,295 | ₩161,824 | ₩159,872 | ₩161,314 | +0.64% | 146.5만 |
|---|
| 2026.03.03 | ₩158,296 | ₩160,536 | ₩156,727 | ₩159,919 | +1.03% | 143만 |
|---|
| 2026.03.02 | ₩158,363 | ₩161,663 | ₩158,350 | ₩161,113 | +1.74% | 162.8만 |
|---|
| 2026.02.27 | ₩159,289 | ₩160,255 | ₩158,873 | ₩160,255 | +0.61% | 94.2만 |
|---|
| 2026.02.26 | ₩161,261 | ₩161,489 | ₩159,148 | ₩160,912 | -0.22% | 92.6만 |
|---|
| 2026.02.25 | ₩160,228 | ₩162,019 | ₩160,167 | ₩161,623 | +0.87% | 119만 |
|---|
| 2026.02.24 | ₩157,438 | ₩159,383 | ₩156,620 | ₩159,289 | +1.18% | 95.4만 |
|---|
| 2026.02.23 | ₩160,134 | ₩160,684 | ₩157,679 | ₩158,202 | -1.21% | 101.5만 |
|---|
| 2026.02.20 | ₩159,490 | ₩161,220 | ₩159,168 | ₩160,912 | +0.89% | 104.3만 |
|---|
| 2026.02.19 | ₩159,550 | ₩160,657 | ₩159,289 | ₩160,147 | +0.37% | 86.9만 |
|---|
| 2026.02.18 | ₩159,799 | ₩161,073 | ₩159,329 | ₩160,067 | +0.17% | 119.6만 |
|---|
| 2026.02.17 | ₩158,162 | ₩160,053 | ₩157,438 | ₩159,436 | +0.81% | 130만 |
|---|
| 2026.02.13 | ₩158,377 | ₩159,785 | ₩157,022 | ₩158,618 | +0.15% | 129.5만 |
|---|
| 2026.02.12 | ₩162,200 | ₩162,776 | ₩158,497 | ₩158,645 | -2.19% | 150.5만 |
|---|
| 2026.02.11 | ₩163,326 | ₩163,487 | ₩160,912 | ₩161,757 | -0.96% | 131.5만 |
|---|
| 2026.02.10 | ₩163,514 | ₩163,970 | ₩161,844 | ₩162,012 | -0.92% | 154.6만 |
|---|
| 2026.02.09 | ₩160,563 | ₩163,699 | ₩160,536 | ₩162,964 | +1.50% | 141.7만 |
|---|
| 2026.02.06 | ₩158,008 | ₩161,140 | ₩157,686 | ₩160,751 | +1.74% | 177.7만 |
|---|
| 2026.02.05 | ₩156,861 | ₩158,189 | ₩155,211 | ₩155,627 | -0.79% | 210.5만 |
|---|
| 2026.02.04 | ₩160,188 | ₩160,188 | ₩155,426 | ₩156,982 | -2.00% | 320.3만 |
|---|
| 2026.02.03 | ₩162,334 | ₩162,776 | ₩158,511 | ₩160,322 | -1.24% | 248.2만 |
|---|
| 2026.02.02 | ₩160,563 | ₩162,173 | ₩160,536 | ₩161,328 | +0.48% | 171.8만 |
|---|
| 2026.01.30 | ₩161,019 | ₩161,811 | ₩159,678 | ₩160,791 | -0.14% | 164.3만 |
|---|
| 2026.01.29 | ₩161,797 | ₩162,173 | ₩159,114 | ₩161,663 | -0.08% | 251.6만 |
|---|
| 2026.01.28 | ₩160,496 | ₩160,764 | ₩159,664 | ₩159,866 | -0.39% | 195.6만 |
|---|
| 2026.01.27 | ₩159,919 | ₩160,451 | ₩159,396 | ₩160,442 | +0.33% | 127.2만 |
|---|
| 2026.01.26 | ₩158,404 | ₩159,799 | ₩158,404 | ₩159,396 | +0.63% | 152.8만 |
|---|
| 2026.01.23 | ₩157,773 | ₩158,457 | ₩157,357 | ₩158,176 | +0.26% | 127.5만 |
|---|
| 2026.01.22 | ₩159,088 | ₩159,316 | ₩157,934 | ₩158,202 | -0.56% | 149.9만 |
|---|
| 2026.01.21 | ₩157,210 | ₩158,725 | ₩156,056 | ₩157,813 | +0.38% | 181.7만 |
|---|
| 2026.01.20 | ₩158,699 | ₩159,288 | ₩156,727 | ₩156,915 | -1.12% | 193.7만 |
|---|
| 2026.01.16 | ₩161,180 | ₩161,650 | ₩160,295 | ₩160,966 | -0.13% | 133만 |
|---|
| 2026.01.15 | ₩160,670 | ₩161,797 | ₩160,442 | ₩160,590 | -0.05% | 165.4만 |
|---|
| 2026.01.14 | ₩160,442 | ₩160,550 | ₩158,240 | ₩159,504 | -0.59% | 188.6만 |
|---|
| 2026.01.13 | ₩161,717 | ₩161,871 | ₩160,563 | ₩161,140 | -0.36% | 133.6만 |
|---|
| 2026.01.12 | ₩160,080 | ₩161,891 | ₩160,020 | ₩161,596 | +0.95% | 235.1만 |
|---|
| 2026.01.09 | ₩160,134 | ₩161,314 | ₩159,852 | ₩161,006 | +0.54% | 204.2만 |
|---|
| 2026.01.08 | ₩161,046 | ₩161,140 | ₩159,179 | ₩159,651 | -0.87% | 193.5만 |
|---|
| 2026.01.07 | ₩162,307 | ₩162,522 | ₩161,160 | ₩161,220 | -0.67% | 187.7만 |
|---|
| 2026.01.06 | ₩161,583 | ₩162,723 | ₩160,858 | ₩162,374 | +0.49% | 238.8만 |
|---|
| 2026.01.05 | ₩161,448 | ₩162,052 | ₩161,140 | ₩161,529 | +0.05% | 240.9만 |
|---|
| 2026.01.02 | ₩161,314 | ₩161,314 | ₩159,691 | ₩160,523 | -0.49% | 204.7만 |
|---|
| 2025.12.31 | ₩161,596 | ₩161,663 | ₩160,027 | ₩160,053 | -0.95% | 103.9만 |
|---|
| 2025.12.30 | ₩161,851 | ₩162,012 | ₩161,368 | ₩161,435 | -0.26% | 105.2만 |
|---|
| 2025.12.29 | ₩161,998 | ₩162,414 | ₩161,408 | ₩161,811 | -0.12% | 115.2만 |
|---|
| 2025.12.26 | ₩163,139 | ₩163,246 | ₩162,616 | ₩162,817 | -0.20% | 102.2만 |
|---|
| 2025.12.24 | ₩162,200 | ₩163,018 | ₩162,119 | ₩162,911 | +0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩160,979 | ₩162,320 | ₩160,858 | ₩162,280 | +0.81% | 98.9만 |
|---|
| 2025.12.22 | ₩161,080 | ₩161,328 | ₩160,536 | ₩161,274 | +0.12% | 115.6만 |
|---|
| 2025.12.19 | ₩158,752 | ₩160,751 | ₩158,618 | ₩160,335 | +1.00% | 114.7만 |
|---|
| 2025.12.18 | ₩158,122 | ₩159,002 | ₩157,424 | ₩157,880 | -0.15% | 95.9만 |
|---|
| 2025.12.17 | ₩159,584 | ₩159,624 | ₩156,231 | ₩156,311 | -2.05% | 129.9만 |
|---|
| 2025.12.16 | ₩158,793 | ₩159,792 | ₩158,216 | ₩159,222 | +0.27% | 136만 |
|---|
| 2025.12.15 | ₩160,711 | ₩160,798 | ₩159,128 | ₩159,195 | -0.94% | 111.1만 |
|---|
| 2025.12.12 | ₩162,374 | ₩162,455 | ₩159,120 | ₩159,758 | -1.61% | 212.9만 |
|---|
| 2025.12.11 | ₩161,529 | ₩163,541 | ₩160,677 | ₩163,353 | +1.13% | 133.2만 |
|---|
| 2025.12.10 | ₩162,045 | ₩163,474 | ₩161,395 | ₩163,018 | +0.60% | 172.4만 |
|---|
| 2025.12.09 | ₩162,025 | ₩162,696 | ₩161,703 | ₩161,931 | -0.06% | 131.5만 |
|---|
| 2025.12.08 | ₩162,790 | ₩162,991 | ₩161,609 | ₩162,307 | -0.30% | 105.3만 |
|---|
| 2025.12.05 | ₩161,811 | ₩162,818 | ₩161,583 | ₩162,106 | +0.18% | 111.7만 |
|---|
| 2025.12.04 | ₩160,952 | ₩161,804 | ₩160,590 | ₩161,636 | +0.43% | 138.3만 |
|---|
| 2025.12.03 | ₩159,490 | ₩160,422 | ₩158,538 | ₩160,241 | +0.47% | 143.5만 |
|---|
| 2025.12.02 | ₩160,228 | ₩160,966 | ₩159,309 | ₩159,839 | -0.24% | 111.1만 |
|---|
| 2025.12.01 | ₩159,732 | ₩160,335 | ₩159,136 | ₩159,530 | -0.13% | 141.4만 |
|---|
| 2025.11.28 | ₩160,255 | ₩161,140 | ₩160,067 | ₩161,127 | +0.54% | 59.8만 |
|---|
| 2025.11.26 | ₩159,161 | ₩160,550 | ₩158,954 | ₩160,000 | +0.53% | 122.9만 |
|---|
| 2025.11.25 | ₩156,633 | ₩158,457 | ₩154,742 | ₩158,176 | +0.98% | 112.6만 |
|---|
| 2025.11.24 | ₩154,098 | ₩157,089 | ₩153,990 | ₩156,861 | +1.79% | 124.3만 |
|---|
| 2025.11.21 | ₩153,803 | ₩154,742 | ₩151,120 | ₩153,320 | -0.31% | 249.5만 |
|---|
| 2025.11.20 | ₩159,611 | ₩160,523 | ₩153,274 | ₩153,481 | -3.84% | 281.5만 |
|---|
| 2025.11.19 | ₩155,640 | ₩157,250 | ₩154,920 | ₩156,552 | +0.59% | 194.5만 |
|---|
| 2025.11.18 | ₩155,385 | ₩156,968 | ₩154,286 | ₩155,385 | 0.00% | 506.1만 |
|---|
| 2025.11.17 | ₩157,250 | ₩158,523 | ₩155,171 | ₩156,244 | -0.64% | 577.2만 |
|---|
| 2025.11.14 | ₩155,962 | ₩158,886 | ₩154,943 | ₩158,055 | +1.34% | 207.9만 |
|---|
| 2025.11.13 | ₩160,939 | ₩161,167 | ₩157,277 | ₩157,854 | -1.92% | 224.3만 |
|---|
| 2025.11.12 | ₩161,998 | ₩162,079 | ₩160,905 | ₩161,422 | -0.36% | 126.9만 |
|---|
| 2025.11.11 | ₩161,408 | ₩161,697 | ₩160,188 | ₩161,355 | -0.03% | 179.1만 |
|---|
| 2025.11.10 | ₩160,912 | ₩162,233 | ₩160,362 | ₩162,012 | +0.68% | 177.9만 |
|---|
| 2025.11.07 | ₩157,552 | ₩158,994 | ₩155,520 | ₩158,994 | +0.92% | 255.7만 |
|---|
| 2025.11.06 | ₩160,241 | ₩160,375 | ₩157,880 | ₩158,471 | -1.10% | 231.7만 |
|---|
| 2025.11.05 | ₩159,946 | ₩161,777 | ₩159,470 | ₩160,657 | +0.44% | 184.6만 |
|---|
| 2025.11.04 | ₩160,966 | ₩162,059 | ₩159,812 | ₩160,241 | -0.45% | 189.3만 |
|---|
| 2025.11.03 | ₩164,346 | ₩164,480 | ₩162,428 | ₩163,179 | -0.71% | 216.3만 |
|---|
| 2025.10.31 | ₩164,299 | ₩164,574 | ₩162,548 | ₩163,246 | -0.64% | 164.4만 |
|---|
| 2025.10.30 | ₩164,171 | ₩165,088 | ₩163,367 | ₩163,380 | -0.48% | 233.5만 |
|---|
| 2025.10.29 | ₩166,197 | ₩167,076 | ₩165,003 | ₩166,573 | +0.23% | 235.1만 |
|---|
| 2025.10.28 | ₩165,178 | ₩166,090 | ₩164,628 | ₩165,580 | +0.24% | 186.2만 |
|---|
| 2025.10.27 | ₩164,842 | ₩165,037 | ₩164,319 | ₩164,990 | +0.09% | 165.1만 |
|---|
| 2025.10.24 | ₩162,837 | ₩163,635 | ₩162,656 | ₩163,259 | +0.26% | 138.2만 |
|---|
| 2025.10.23 | ₩160,389 | ₩161,770 | ₩160,134 | ₩161,422 | +0.64% | 128.5만 |
|---|
| 2025.10.22 | ₩161,998 | ₩162,071 | ₩158,873 | ₩160,255 | -1.08% | 258.2만 |
|---|
| 2025.10.21 | ₩162,924 | ₩162,968 | ₩161,764 | ₩161,958 | -0.59% | 144.7만 |
|---|
| 2025.10.20 | ₩162,253 | ₩163,004 | ₩162,133 | ₩162,629 | +0.23% | 162만 |
|---|
| 2025.10.17 | ₩160,778 | ₩161,891 | ₩159,664 | ₩161,529 | +0.47% | 190.5만 |
|---|
| 2025.10.16 | ₩163,474 | ₩164,011 | ₩160,496 | ₩161,274 | -1.35% | 220.6만 |
|---|
| 2025.10.15 | ₩163,554 | ₩164,493 | ₩161,261 | ₩162,562 | -0.61% | 168.3만 |
|---|
| 2025.10.14 | ₩161,113 | ₩163,085 | ₩159,156 | ₩161,703 | +0.37% | 196.7만 |
|---|
| 2025.10.13 | ₩161,596 | ₩162,844 | ₩161,261 | ₩162,535 | +0.58% | 233.6만 |
|---|
| 2025.10.10 | ₩163,668 | ₩164,359 | ₩158,886 | ₩158,954 | -2.88% | 410.5만 |
|---|