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 | ₩203,217 | ₩203,579 | ₩201,929 | ₩202,721 | -0.24% | 133.8만 |
| 2026.10.08 | ₩203,693 | ₩204,632 | ₩201,085 | ₩202,292 | -0.69% | 187.7만 |
| 2026.10.07 | ₩202,761 | ₩205,387 | ₩202,640 | ₩205,188 | +1.20% | 203.9만 |
| 2026.10.06 | ₩205,772 | ₩206,194 | ₩204,840 | ₩205,175 | -0.29% | 167.1만 |
| 2026.10.05 | ₩205,054 | ₩205,711 | ₩204,330 | ₩205,403 | +0.17% | 156.6만 |
| 2026.10.02 | ₩206,087 | ₩206,676 | ₩204,652 | ₩205,497 | -0.29% | 211.4만 |
| 2026.10.01 | ₩202,922 | ₩205,001 | ₩201,366 | ₩204,853 | +0.95% | 196.6만 |
| 2026.09.30 | ₩203,847 | ₩204,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,284 |
| -0.28% |
| 162.5만 |
| 2026.09.29 | ₩203,921 | ₩204,133 | ₩202,077 | ₩202,841 | -0.53% | 160.2만 |
|---|
| 2026.09.28 | ₩203,954 | ₩204,652 | ₩200,803 | ₩202,747 | -0.59% | 200.9만 |
|---|
| 2026.09.25 | ₩204,974 | ₩205,443 | ₩203,512 | ₩205,081 | +0.05% | 179.4만 |
|---|
| 2026.09.24 | ₩202,144 | ₩204,518 | ₩201,728 | ₩204,089 | +0.96% | 215.2만 |
|---|
| 2026.09.23 | ₩205,510 | ₩205,698 | ₩202,560 | ₩203,740 | -0.86% | 256.7만 |
|---|
| 2026.09.22 | ₩202,855 | ₩205,725 | ₩202,855 | ₩205,591 | +1.35% | 586.7만 |
|---|
| 2026.09.21 | ₩202,520 | ₩204,491 | ₩201,999 | ₩204,035 | +0.75% | 210.3만 |
|---|
| 2026.09.18 | ₩197,537 | ₩200,106 | ₩197,437 | ₩200,106 | +1.30% | 161.5만 |
|---|
| 2026.09.17 | ₩196,498 | ₩197,148 | ₩195,814 | ₩196,525 | +0.01% | 139만 |
|---|
| 2026.09.16 | ₩194,553 | ₩194,889 | ₩191,241 | ₩192,662 | -0.97% | 161만 |
|---|
| 2026.09.15 | ₩194,285 | ₩194,446 | ₩191,992 | ₩192,703 | -0.81% | 138.6만 |
|---|
| 2026.09.14 | ₩192,786 | ₩194,299 | ₩192,358 | ₩193,373 | +0.30% | 260.8만 |
|---|
| 2026.09.11 | ₩199,985 | ₩200,293 | ₩198,590 | ₩198,899 | -0.54% | 122.2만 |
|---|
| 2026.09.10 | ₩198,872 | ₩199,247 | ₩197,450 | ₩197,852 | -0.51% | 189.3만 |
|---|
| 2026.09.09 | ₩201,165 | ₩202,533 | ₩200,883 | ₩201,567 | +0.20% | 197만 |
|---|
| 2026.09.08 | ₩202,506 | ₩203,177 | ₩201,339 | ₩201,795 | -0.35% | 159.6만 |
|---|
| 2026.09.04 | ₩198,751 | ₩200,877 | ₩198,282 | ₩200,789 | +1.03% | 146.7만 |
|---|
| 2026.09.03 | ₩196,069 | ₩197,812 | ₩194,178 | ₩197,692 | +0.83% | 130.1만 |
|---|
| 2026.09.02 | ₩195,385 | ₩196,377 | ₩194,352 | ₩196,257 | +0.45% | 133.1만 |
|---|
| 2026.09.01 | ₩195,130 | ₩196,806 | ₩194,148 | ₩195,184 | +0.03% | 203.3만 |
|---|
| 2026.08.31 | ₩196,471 | ₩197,383 | ₩195,747 | ₩197,262 | +0.40% | 139.8만 |
|---|
| 2026.08.28 | ₩198,778 | ₩199,556 | ₩196,404 | ₩196,847 | -0.97% | 134만 |
|---|
| 2026.08.27 | ₩200,079 | ₩200,240 | ₩197,316 | ₩199,287 | -0.40% | 154.4만 |
|---|
| 2026.08.26 | ₩197,242 | ₩198,188 | ₩196,873 | ₩197,839 | +0.30% | 154.6만 |
|---|
| 2026.08.25 | ₩198,094 | ₩198,923 | ₩196,270 | ₩197,692 | -0.20% | 132.7만 |
|---|
| 2026.08.24 | ₩197,517 | ₩197,684 | ₩194,359 | ₩195,988 | -0.77% | 192.6만 |
|---|
| 2026.08.21 | ₩200,789 | ₩200,830 | ₩198,416 | ₩199,462 | -0.66% | 123.5만 |
|---|
| 2026.08.20 | ₩198,436 | ₩200,266 | ₩197,929 | ₩198,899 | +0.23% | 137.5만 |
|---|
| 2026.08.19 | ₩203,405 | ₩203,442 | ₩198,429 | ₩198,952 | -2.19% | 196.2만 |
|---|
| 2026.08.18 | ₩203,700 | ₩204,665 | ₩201,141 | ₩202,372 | -0.65% | 236만 |
|---|
| 2026.08.17 | ₩207,213 | ₩209,440 | ₩206,932 | ₩208,085 | +0.42% | 245.5만 |
|---|
| 2026.08.14 | ₩205,711 | ₩206,610 | ₩204,142 | ₩205,604 | -0.05% | 127.5만 |
|---|
| 2026.08.13 | ₩202,828 | ₩206,583 | ₩202,412 | ₩204,813 | +0.98% | 197.3만 |
|---|
| 2026.08.12 | ₩203,150 | ₩204,062 | ₩201,795 | ₩202,788 | -0.18% | 167.7만 |
|---|
| 2026.08.11 | ₩200,883 | ₩200,883 | ₩198,630 | ₩199,234 | -0.82% | 107.8만 |
|---|
| 2026.08.10 | ₩201,044 | ₩201,954 | ₩199,274 | ₩199,422 | -0.81% | 195.7만 |
|---|
| 2026.08.07 | ₩202,198 | ₩202,466 | ₩198,255 | ₩200,749 | -0.72% | 180.3만 |
|---|
| 2026.08.06 | ₩199,026 | ₩202,506 | ₩197,718 | ₩199,958 | +0.47% | 186.1만 |
|---|
| 2026.08.05 | ₩203,089 | ₩205,470 | ₩201,299 | ₩201,527 | -0.77% | 192.3만 |
|---|
| 2026.08.04 | ₩199,287 | ₩203,740 | ₩199,153 | ₩202,734 | +1.73% | 313.8만 |
|---|
| 2026.08.03 | ₩190,785 | ₩195,506 | ₩189,363 | ₩194,929 | +2.17% | 221.3만 |
|---|
| 2026.07.31 | ₩197,403 | ₩198,161 | ₩190,939 | ₩192,890 | -2.29% | 210만 |
|---|
| 2026.07.30 | ₩189,109 | ₩192,877 | ₩188,049 | ₩192,341 | +1.71% | 240.8만 |
|---|
| 2026.07.29 | ₩189,471 | ₩190,248 | ₩182,779 | ₩182,886 | -3.48% | 288.3만 |
|---|
| 2026.07.28 | ₩189,846 | ₩190,289 | ₩185,809 | ₩189,028 | -0.43% | 349만 |
|---|
| 2026.07.27 | ₩197,906 | ₩198,209 | ₩190,517 | ₩194,124 | -1.91% | 235.3만 |
|---|
| 2026.07.24 | ₩199,381 | ₩200,237 | ₩195,318 | ₩196,485 | -1.45% | 176.3만 |
|---|
| 2026.07.23 | ₩199,515 | ₩202,640 | ₩199,515 | ₩200,937 | +0.71% | 146.9만 |
|---|
| 2026.07.22 | ₩198,161 | ₩202,841 | ₩198,121 | ₩201,259 | +1.56% | 147.4만 |
|---|
| 2026.07.21 | ₩199,033 | ₩201,359 | ₩197,544 | ₩200,763 | +0.87% | 312.4만 |
|---|
| 2026.07.20 | ₩195,814 | ₩197,745 | ₩193,467 | ₩193,816 | -1.02% | 190.8만 |
|---|
| 2026.07.17 | ₩190,590 | ₩196,149 | ₩188,357 | ₩192,971 | +1.25% | 289.1만 |
|---|
| 2026.07.16 | ₩197,839 | ₩198,885 | ₩193,789 | ₩194,835 | -1.52% | 354.1만 |
|---|
| 2026.07.15 | ₩205,242 | ₩205,552 | ₩197,209 | ₩201,165 | -1.99% | 245.7만 |
|---|
| 2026.07.14 | ₩205,886 | ₩205,993 | ₩203,069 | ₩205,001 | -0.43% | 165.7만 |
|---|
| 2026.07.13 | ₩202,654 | ₩203,284 | ₩200,159 | ₩200,803 | -0.91% | 170.4만 |
|---|
| 2026.07.10 | ₩203,391 | ₩206,905 | ₩202,714 | ₩206,194 | +1.38% | 162.8만 |
|---|
| 2026.07.09 | ₩207,441 | ₩208,052 | ₩204,947 | ₩205,296 | -1.03% | 195.3만 |
|---|
| 2026.07.08 | ₩198,355 | ₩202,243 | ₩198,349 | ₩201,929 | +1.80% | 248.8만 |
|---|
| 2026.07.07 | ₩200,146 | ₩201,058 | ₩196,706 | ₩200,387 | +0.12% | 266.8만 |
|---|
| 2026.07.06 | ₩205,524 | ₩207,441 | ₩204,638 | ₩205,161 | -0.18% | 214.4만 |
|---|
| 2026.07.02 | ₩208,997 | ₩210,124 | ₩199,824 | ₩202,278 | -3.21% | 335.6만 |
|---|
| 2026.07.01 | ₩211,163 | ₩212,162 | ₩207,844 | ₩208,300 | -1.36% | 259.4만 |
|---|
| 2026.06.30 | ₩213,154 | ₩217,459 | ₩212,826 | ₩216,641 | +1.64% | 205.8만 |
|---|
| 2026.06.29 | ₩208,192 | ₩212,705 | ₩203,539 | ₩212,605 | +2.12% | 289.4만 |
|---|
| 2026.06.26 | ₩209,466 | ₩211,089 | ₩206,543 | ₩206,798 | -1.27% | 248.1만 |
|---|
| 2026.06.25 | ₩215,079 | ₩215,711 | ₩208,353 | ₩214,093 | -0.46% | 273.3만 |
|---|
| 2026.06.24 | ₩207,656 | ₩208,508 | ₩202,962 | ₩206,248 | -0.68% | 257.4만 |
|---|
| 2026.06.23 | ₩206,724 | ₩210,231 | ₩205,671 | ₩206,985 | +0.13% | 286.7만 |
|---|
| 2026.06.22 | ₩217,138 | ₩217,661 | ₩214,683 | ₩216,802 | -0.15% | 227.5만 |
|---|
| 2026.06.18 | ₩214,630 | ₩215,448 | ₩213,369 | ₩214,442 | -0.09% | 244.6만 |
|---|
| 2026.06.17 | ₩210,177 | ₩212,698 | ₩208,045 | ₩208,528 | -0.78% | 219.7만 |
|---|
| 2026.06.16 | ₩212,055 | ₩213,161 | ₩207,307 | ₩207,361 | -2.21% | 202.2만 |
|---|
| 2026.06.15 | ₩210,546 | ₩212,216 | ₩210,055 | ₩211,679 | +0.54% | 246.7만 |
|---|
| 2026.06.12 | ₩202,251 | ₩205,671 | ₩201,326 | ₩204,491 | +1.11% | 243.8만 |
|---|
| 2026.06.11 | ₩195,184 | ₩202,520 | ₩194,996 | ₩201,943 | +3.46% | 227.8만 |
|---|
| 2026.06.10 | ₩195,774 | ₩199,381 | ₩192,461 | ₩192,689 | -1.58% | 237.8만 |
|---|
| 2026.06.09 | ₩201,111 | ₩202,600 | ₩189,833 | ₩197,826 | -1.63% | 328.7만 |
|---|
| 2026.06.08 | ₩198,697 | ₩199,757 | ₩196,565 | ₩198,322 | -0.19% | 226.9만 |
|---|
| 2026.06.05 | ₩200,334 | ₩200,473 | ₩193,118 | ₩193,494 | -3.41% | 364.1만 |
|---|
| 2026.06.04 | ₩201,903 | ₩206,615 | ₩200,629 | ₩204,960 | +1.51% | 216.5만 |
|---|
| 2026.06.03 | ₩208,072 | ₩208,863 | ₩205,725 | ₩207,991 | -0.04% | 219.8만 |
|---|
| 2026.06.02 | ₩205,778 | ₩207,207 | ₩204,558 | ₩206,959 | +0.57% | 212.5만 |
|---|
| 2026.06.01 | ₩201,574 | ₩205,348 | ₩201,359 | ₩204,276 | +1.34% | 221.2만 |
|---|
| 2026.05.29 | ₩202,680 | ₩203,724 | ₩200,991 | ₩201,956 | -0.36% | 163만 |
|---|
| 2026.05.28 | ₩200,535 | ₩202,667 | ₩198,791 | ₩201,339 | +0.40% | 263.4만 |
|---|
| 2026.05.27 | ₩202,815 | ₩203,043 | ₩198,550 | ₩200,629 | -1.08% | 211.9만 |
|---|
| 2026.05.26 | ₩197,946 | ₩201,417 | ₩197,692 | ₩200,897 | +1.49% | 237.6만 |
|---|
| 2026.05.22 | ₩195,143 | ₩195,921 | ₩194,004 | ₩194,379 | -0.39% | 200.4만 |
|---|
| 2026.05.21 | ₩191,415 | ₩194,540 | ₩191,402 | ₩194,044 | +1.37% | 189.4만 |
|---|
| 2026.05.20 | ₩191,107 | ₩192,850 | ₩189,953 | ₩192,193 | +0.57% | 168.6만 |
|---|
| 2026.05.19 | ₩187,338 | ₩190,798 | ₩185,139 | ₩188,599 | +0.67% | 216.8만 |
|---|
| 2026.05.18 | ₩194,071 | ₩194,103 | ₩187,472 | ₩189,658 | -2.27% | 359만 |
|---|
| 2026.05.15 | ₩193,487 | ₩194,285 | ₩192,059 | ₩192,421 | -0.55% | 218.3만 |
|---|
| 2026.05.14 | ₩196,116 | ₩198,308 | ₩195,398 | ₩197,839 | +0.88% | 169.8만 |
|---|
| 2026.05.13 | ₩195,975 | ₩196,981 | ₩193,003 | ₩196,190 | +0.11% | 197.3만 |
|---|
| 2026.05.12 | ₩193,910 | ₩194,620 | ₩189,169 | ₩193,722 | -0.10% | 238.6만 |
|---|
| 2026.05.11 | ₩194,245 | ₩196,860 | ₩193,990 | ₩195,894 | +0.85% | 232.8만 |
|---|
| 2026.05.08 | ₩189,377 | ₩192,897 | ₩189,256 | ₩192,864 | +1.84% | 192.5만 |
|---|
| 2026.05.07 | ₩189,149 | ₩189,484 | ₩185,769 | ₩186,815 | -1.23% | 208.7만 |
|---|
| 2026.05.06 | ₩188,170 | ₩190,007 | ₩186,308 | ₩189,886 | +0.91% | 229.4만 |
|---|
| 2026.05.05 | ₩183,060 | ₩185,662 | ₩182,846 | ₩184,911 | +1.01% | 255.2만 |
|---|
| 2026.05.04 | ₩180,800 | ₩181,987 | ₩179,125 | ₩180,297 | -0.28% | 258.3만 |
|---|
| 2026.05.01 | ₩178,514 | ₩181,129 | ₩178,031 | ₩180,271 | +0.98% | 191.2만 |
|---|
| 2026.04.30 | ₩177,910 | ₩179,614 | ₩176,435 | ₩179,426 | +0.85% | 155.9만 |
|---|
| 2026.04.29 | ₩175,939 | ₩176,013 | ₩174,209 | ₩175,376 | -0.32% | 125.5만 |
|---|
| 2026.04.28 | ₩173,967 | ₩175,630 | ₩172,533 | ₩174,289 | +0.19% | 153.8만 |
|---|
| 2026.04.27 | ₩176,811 | ₩177,414 | ₩175,510 | ₩177,173 | +0.20% | 169.4만 |
|---|
| 2026.04.24 | ₩175,329 | ₩176,811 | ₩174,209 | ₩176,381 | +0.60% | 147.9만 |
|---|
| 2026.04.23 | ₩173,109 | ₩174,926 | ₩171,607 | ₩173,310 | +0.12% | 172.5만 |
|---|
| 2026.04.22 | ₩171,808 | ₩173,176 | ₩170,937 | ₩173,149 | +0.78% | 142.4만 |
|---|
| 2026.04.21 | ₩171,406 | ₩171,822 | ₩169,327 | ₩169,850 | -0.91% | 152.4만 |
|---|
| 2026.04.20 | ₩172,063 | ₩172,345 | ₩170,320 | ₩171,178 | -0.51% | 169만 |
|---|
| 2026.04.17 | ₩171,178 | ₩172,237 | ₩170,776 | ₩172,063 | +0.52% | 166.6만 |
|---|
| 2026.04.16 | ₩169,475 | ₩170,253 | ₩168,650 | ₩169,971 | +0.29% | 156.8만 |
|---|
| 2026.04.15 | ₩169,676 | ₩169,943 | ₩167,530 | ₩169,756 | +0.05% | 191.2만 |
|---|
| 2026.04.14 | ₩167,852 | ₩169,889 | ₩166,618 | ₩169,850 | +1.19% | 190.8만 |
|---|
| 2026.04.13 | ₩164,727 | ₩167,114 | ₩164,641 | ₩167,088 | +1.43% | 129.7만 |
|---|
| 2026.04.10 | ₩165,371 | ₩166,471 | ₩164,593 | ₩165,411 | +0.02% | 183.3만 |
|---|
| 2026.04.09 | ₩162,675 | ₩164,887 | ₩162,635 | ₩164,633 | +1.20% | 208.7만 |
|---|
| 2026.04.08 | ₩162,219 | ₩162,890 | ₩160,503 | ₩162,756 | +0.33% | 211.3만 |
|---|
| 2026.04.07 | ₩154,964 | ₩156,506 | ₩153,717 | ₩156,439 | +0.95% | 134.9만 |
|---|
| 2026.04.06 | ₩154,227 | ₩155,172 | ₩153,958 | ₩155,125 | +0.58% | 108.2만 |
|---|
| 2026.04.02 | ₩150,002 | ₩154,441 | ₩149,869 | ₩153,878 | +2.58% | 182.1만 |
|---|
| 2026.04.01 | ₩151,813 | ₩154,736 | ₩151,813 | ₩153,556 | +1.15% | 173.1만 |
|---|
| 2026.03.31 | ₩146,582 | ₩150,471 | ₩146,247 | ₩150,351 | +2.57% | 187.9만 |
|---|
| 2026.03.30 | ₩149,627 | ₩149,667 | ₩143,820 | ₩144,624 | -3.34% | 200.9만 |
|---|
| 2026.03.27 | ₩148,728 | ₩149,955 | ₩147,534 | ₩147,937 | -0.53% | 189.4만 |
|---|
| 2026.03.26 | ₩152,805 | ₩152,805 | ₩149,197 | ₩149,318 | -2.28% | 167.5만 |
|---|
| 2026.03.25 | ₩154,750 | ₩155,534 | ₩153,744 | ₩154,656 | -0.06% | 187.2만 |
|---|
| 2026.03.24 | ₩152,496 | ₩154,589 | ₩151,973 | ₩154,012 | +0.99% | 151만 |
|---|
| 2026.03.23 | ₩154,401 | ₩156,252 | ₩153,034 | ₩153,596 | -0.52% | 285.5만 |
|---|
| 2026.03.20 | ₩155,071 | ₩155,266 | ₩151,786 | ₩152,590 | -1.60% | 132.7만 |
|---|
| 2026.03.19 | ₩154,508 | ₩156,158 | ₩154,005 | ₩155,407 | +0.58% | 269.2만 |
|---|
| 2026.03.18 | ₩156,922 | ₩157,485 | ₩155,581 | ₩155,648 | -0.81% | 116.8만 |
|---|
| 2026.03.17 | ₩158,116 | ₩158,733 | ₩157,271 | ₩157,378 | -0.47% | 124.9만 |
|---|
| 2026.03.16 | ₩157,351 | ₩158,129 | ₩156,828 | ₩157,378 | +0.02% | 129.2만 |
|---|
| 2026.03.13 | ₩157,579 | ₩158,531 | ₩155,554 | ₩155,809 | -1.12% | 247.1만 |
|---|
| 2026.03.12 | ₩157,901 | ₩158,143 | ₩156,788 | ₩157,137 | -0.48% | 139만 |
|---|
| 2026.03.11 | ₩159,980 | ₩160,422 | ₩158,344 | ₩159,189 | -0.49% | 114.2만 |
|---|
| 2026.03.10 | ₩160,101 | ₩161,368 | ₩159,296 | ₩159,698 | -0.25% | 138.1만 |
|---|
| 2026.03.09 | ₩156,842 | ₩160,369 | ₩155,876 | ₩159,993 | +2.01% | 287.1만 |
|---|
| 2026.03.06 | ₩158,250 | ₩159,772 | ₩157,468 | ₩158,572 | +0.20% | 195.5만 |
|---|
| 2026.03.05 | ₩160,959 | ₩162,059 | ₩158,840 | ₩160,463 | -0.31% | 204만 |
|---|
| 2026.03.04 | ₩160,261 | ₩161,790 | ₩159,839 | ₩161,281 | +0.64% | 146.5만 |
|---|
| 2026.03.03 | ₩158,263 | ₩160,503 | ₩156,694 | ₩159,886 | +1.03% | 143만 |
|---|
| 2026.03.02 | ₩158,330 | ₩161,629 | ₩158,317 | ₩161,080 | +1.74% | 162.8만 |
|---|
| 2026.02.27 | ₩159,256 | ₩160,221 | ₩158,840 | ₩160,221 | +0.61% | 94.2만 |
|---|
| 2026.02.26 | ₩161,227 | ₩161,455 | ₩159,115 | ₩160,878 | -0.22% | 92.6만 |
|---|
| 2026.02.25 | ₩160,194 | ₩161,985 | ₩160,134 | ₩161,589 | +0.87% | 119만 |
|---|
| 2026.02.24 | ₩157,405 | ₩159,350 | ₩156,587 | ₩159,256 | +1.18% | 95.4만 |
|---|
| 2026.02.23 | ₩160,101 | ₩160,650 | ₩157,646 | ₩158,169 | -1.21% | 101.5만 |
|---|
| 2026.02.20 | ₩159,457 | ₩161,187 | ₩159,135 | ₩160,878 | +0.89% | 104.3만 |
|---|
| 2026.02.19 | ₩159,517 | ₩160,624 | ₩159,256 | ₩160,114 | +0.37% | 86.9만 |
|---|
| 2026.02.18 | ₩159,765 | ₩161,039 | ₩159,296 | ₩160,033 | +0.17% | 119.6만 |
|---|
| 2026.02.17 | ₩158,129 | ₩160,020 | ₩157,405 | ₩159,403 | +0.81% | 130만 |
|---|
| 2026.02.13 | ₩158,344 | ₩159,752 | ₩156,989 | ₩158,585 | +0.15% | 129.5만 |
|---|
| 2026.02.12 | ₩162,166 | ₩162,742 | ₩158,464 | ₩158,612 | -2.19% | 150.5만 |
|---|
| 2026.02.11 | ₩163,292 | ₩163,453 | ₩160,878 | ₩161,723 | -0.96% | 131.5만 |
|---|
| 2026.02.10 | ₩163,480 | ₩163,936 | ₩161,810 | ₩161,978 | -0.92% | 154.6만 |
|---|
| 2026.02.09 | ₩160,530 | ₩163,665 | ₩160,503 | ₩162,930 | +1.50% | 141.7만 |
|---|
| 2026.02.06 | ₩157,975 | ₩161,106 | ₩157,653 | ₩160,717 | +1.74% | 177.7만 |
|---|
| 2026.02.05 | ₩156,828 | ₩158,156 | ₩155,179 | ₩155,594 | -0.79% | 210.5만 |
|---|
| 2026.02.04 | ₩160,154 | ₩160,154 | ₩155,393 | ₩156,949 | -2.00% | 320.3만 |
|---|
| 2026.02.03 | ₩162,300 | ₩162,742 | ₩158,478 | ₩160,288 | -1.24% | 248.2만 |
|---|
| 2026.02.02 | ₩160,530 | ₩162,139 | ₩160,503 | ₩161,294 | +0.48% | 171.8만 |
|---|
| 2026.01.30 | ₩160,986 | ₩161,777 | ₩159,645 | ₩160,758 | -0.14% | 164.3만 |
|---|
| 2026.01.29 | ₩161,763 | ₩162,139 | ₩159,081 | ₩161,629 | -0.08% | 251.6만 |
|---|
| 2026.01.28 | ₩160,463 | ₩160,731 | ₩159,631 | ₩159,832 | -0.39% | 195.6만 |
|---|
| 2026.01.27 | ₩159,886 | ₩160,417 | ₩159,363 | ₩160,409 | +0.33% | 127.2만 |
|---|
| 2026.01.26 | ₩158,370 | ₩159,765 | ₩158,370 | ₩159,363 | +0.63% | 152.8만 |
|---|
| 2026.01.23 | ₩157,740 | ₩158,424 | ₩157,324 | ₩158,143 | +0.26% | 127.5만 |
|---|
| 2026.01.22 | ₩159,054 | ₩159,282 | ₩157,901 | ₩158,169 | -0.56% | 149.9만 |
|---|
| 2026.01.21 | ₩157,177 | ₩158,692 | ₩156,024 | ₩157,780 | +0.38% | 181.7만 |
|---|
| 2026.01.20 | ₩158,666 | ₩159,254 | ₩156,694 | ₩156,882 | -1.12% | 193.7만 |
|---|
| 2026.01.16 | ₩161,147 | ₩161,616 | ₩160,261 | ₩160,932 | -0.13% | 133만 |
|---|
| 2026.01.15 | ₩160,637 | ₩161,763 | ₩160,409 | ₩160,556 | -0.05% | 165.4만 |
|---|
| 2026.01.14 | ₩160,409 | ₩160,516 | ₩158,207 | ₩159,470 | -0.59% | 188.6만 |
|---|
| 2026.01.13 | ₩161,683 | ₩161,837 | ₩160,530 | ₩161,106 | -0.36% | 133.6만 |
|---|
| 2026.01.12 | ₩160,047 | ₩161,857 | ₩159,987 | ₩161,562 | +0.95% | 235.1만 |
|---|
| 2026.01.09 | ₩160,101 | ₩161,281 | ₩159,819 | ₩160,972 | +0.54% | 204.2만 |
|---|
| 2026.01.08 | ₩161,012 | ₩161,106 | ₩159,146 | ₩159,618 | -0.87% | 193.5만 |
|---|
| 2026.01.07 | ₩162,273 | ₩162,488 | ₩161,126 | ₩161,187 | -0.67% | 187.7만 |
|---|
| 2026.01.06 | ₩161,549 | ₩162,689 | ₩160,825 | ₩162,340 | +0.49% | 238.8만 |
|---|
| 2026.01.05 | ₩161,415 | ₩162,018 | ₩161,106 | ₩161,495 | +0.05% | 240.9만 |
|---|
| 2026.01.02 | ₩161,281 | ₩161,281 | ₩159,658 | ₩160,489 | -0.49% | 204.7만 |
|---|
| 2025.12.31 | ₩161,562 | ₩161,629 | ₩159,993 | ₩160,020 | -0.95% | 103.9만 |
|---|
| 2025.12.30 | ₩161,817 | ₩161,978 | ₩161,334 | ₩161,401 | -0.26% | 105.2만 |
|---|
| 2025.12.29 | ₩161,965 | ₩162,380 | ₩161,375 | ₩161,777 | -0.12% | 115.2만 |
|---|
| 2025.12.26 | ₩163,105 | ₩163,212 | ₩162,582 | ₩162,783 | -0.20% | 102.2만 |
|---|
| 2025.12.24 | ₩162,166 | ₩162,984 | ₩162,085 | ₩162,877 | +0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩160,945 | ₩162,287 | ₩160,825 | ₩162,246 | +0.81% | 98.9만 |
|---|
| 2025.12.22 | ₩161,046 | ₩161,294 | ₩160,503 | ₩161,240 | +0.12% | 115.6만 |
|---|
| 2025.12.19 | ₩158,719 | ₩160,717 | ₩158,585 | ₩160,302 | +1.00% | 114.7만 |
|---|
| 2025.12.18 | ₩158,089 | ₩158,969 | ₩157,391 | ₩157,847 | -0.15% | 95.9만 |
|---|
| 2025.12.17 | ₩159,551 | ₩159,591 | ₩156,198 | ₩156,278 | -2.05% | 129.9만 |
|---|
| 2025.12.16 | ₩158,759 | ₩159,759 | ₩158,183 | ₩159,189 | +0.27% | 136만 |
|---|
| 2025.12.15 | ₩160,677 | ₩160,764 | ₩159,095 | ₩159,162 | -0.94% | 111.1만 |
|---|
| 2025.12.12 | ₩162,340 | ₩162,421 | ₩159,087 | ₩159,725 | -1.61% | 212.9만 |
|---|
| 2025.12.11 | ₩161,495 | ₩163,507 | ₩160,644 | ₩163,319 | +1.13% | 133.2만 |
|---|
| 2025.12.10 | ₩162,012 | ₩163,440 | ₩161,361 | ₩162,984 | +0.60% | 172.4만 |
|---|
| 2025.12.09 | ₩161,991 | ₩162,662 | ₩161,670 | ₩161,898 | -0.06% | 131.5만 |
|---|
| 2025.12.08 | ₩162,756 | ₩162,957 | ₩161,576 | ₩162,273 | -0.30% | 105.3만 |
|---|
| 2025.12.05 | ₩161,777 | ₩162,784 | ₩161,549 | ₩162,072 | +0.18% | 111.7만 |
|---|
| 2025.12.04 | ₩160,919 | ₩161,770 | ₩160,556 | ₩161,603 | +0.43% | 138.3만 |
|---|
| 2025.12.03 | ₩159,457 | ₩160,389 | ₩158,505 | ₩160,208 | +0.47% | 143.5만 |
|---|
| 2025.12.02 | ₩160,194 | ₩160,932 | ₩159,276 | ₩159,805 | -0.24% | 111.1만 |
|---|
| 2025.12.01 | ₩159,698 | ₩160,302 | ₩159,103 | ₩159,497 | -0.13% | 141.4만 |
|---|
| 2025.11.28 | ₩160,221 | ₩161,106 | ₩160,033 | ₩161,093 | +0.54% | 59.8만 |
|---|
| 2025.11.26 | ₩159,128 | ₩160,516 | ₩158,920 | ₩159,966 | +0.53% | 122.9만 |
|---|
| 2025.11.25 | ₩156,600 | ₩158,424 | ₩154,709 | ₩158,143 | +0.98% | 112.6만 |
|---|
| 2025.11.24 | ₩154,066 | ₩157,056 | ₩153,958 | ₩156,828 | +1.79% | 124.3만 |
|---|
| 2025.11.21 | ₩153,771 | ₩154,709 | ₩151,088 | ₩153,288 | -0.31% | 249.5만 |
|---|
| 2025.11.20 | ₩159,577 | ₩160,489 | ₩153,242 | ₩153,449 | -3.84% | 281.5만 |
|---|
| 2025.11.19 | ₩155,608 | ₩157,217 | ₩154,888 | ₩156,520 | +0.59% | 194.5만 |
|---|
| 2025.11.18 | ₩155,353 | ₩156,936 | ₩154,253 | ₩155,353 | 0.00% | 506.1만 |
|---|
| 2025.11.17 | ₩157,217 | ₩158,490 | ₩155,138 | ₩156,211 | -0.64% | 577.2만 |
|---|
| 2025.11.14 | ₩155,930 | ₩158,853 | ₩154,910 | ₩158,022 | +1.34% | 207.9만 |
|---|
| 2025.11.13 | ₩160,905 | ₩161,133 | ₩157,244 | ₩157,821 | -1.92% | 224.3만 |
|---|
| 2025.11.12 | ₩161,965 | ₩162,045 | ₩160,872 | ₩161,388 | -0.36% | 126.9만 |
|---|
| 2025.11.11 | ₩161,375 | ₩161,663 | ₩160,154 | ₩161,321 | -0.03% | 179.1만 |
|---|
| 2025.11.10 | ₩160,878 | ₩162,199 | ₩160,329 | ₩161,978 | +0.68% | 177.9만 |
|---|
| 2025.11.07 | ₩157,519 | ₩158,961 | ₩155,487 | ₩158,961 | +0.92% | 255.7만 |
|---|
| 2025.11.06 | ₩160,208 | ₩160,342 | ₩157,847 | ₩158,438 | -1.10% | 231.7만 |
|---|
| 2025.11.05 | ₩159,913 | ₩161,743 | ₩159,437 | ₩160,624 | +0.44% | 184.6만 |
|---|
| 2025.11.04 | ₩160,932 | ₩162,025 | ₩159,779 | ₩160,208 | -0.45% | 189.3만 |
|---|
| 2025.11.03 | ₩164,312 | ₩164,446 | ₩162,394 | ₩163,145 | -0.71% | 216.3만 |
|---|
| 2025.10.31 | ₩164,265 | ₩164,540 | ₩162,514 | ₩163,212 | -0.64% | 164.4만 |
|---|
| 2025.10.30 | ₩164,137 | ₩165,053 | ₩163,333 | ₩163,346 | -0.48% | 233.5만 |
|---|
| 2025.10.29 | ₩166,162 | ₩167,041 | ₩164,969 | ₩166,538 | +0.23% | 235.1만 |
|---|
| 2025.10.28 | ₩165,143 | ₩166,055 | ₩164,593 | ₩165,545 | +0.24% | 186.2만 |
|---|
| 2025.10.27 | ₩164,808 | ₩165,002 | ₩164,285 | ₩164,955 | +0.09% | 165.1만 |
|---|
| 2025.10.24 | ₩162,803 | ₩163,601 | ₩162,622 | ₩163,225 | +0.26% | 138.2만 |
|---|
| 2025.10.23 | ₩160,355 | ₩161,737 | ₩160,101 | ₩161,388 | +0.64% | 128.5만 |
|---|
| 2025.10.22 | ₩161,965 | ₩162,037 | ₩158,840 | ₩160,221 | -1.08% | 258.2만 |
|---|
| 2025.10.21 | ₩162,890 | ₩162,934 | ₩161,730 | ₩161,924 | -0.59% | 144.7만 |
|---|
| 2025.10.20 | ₩162,219 | ₩162,970 | ₩162,099 | ₩162,595 | +0.23% | 162만 |
|---|
| 2025.10.17 | ₩160,744 | ₩161,857 | ₩159,631 | ₩161,495 | +0.47% | 190.5만 |
|---|
| 2025.10.16 | ₩163,440 | ₩163,976 | ₩160,463 | ₩161,240 | -1.35% | 220.6만 |
|---|
| 2025.10.15 | ₩163,520 | ₩164,459 | ₩161,227 | ₩162,528 | -0.61% | 168.3만 |
|---|
| 2025.10.14 | ₩161,080 | ₩163,051 | ₩159,123 | ₩161,670 | +0.37% | 196.7만 |
|---|
| 2025.10.13 | ₩161,562 | ₩162,810 | ₩161,227 | ₩162,501 | +0.58% | 233.6만 |
|---|
| 2025.10.10 | ₩163,634 | ₩164,325 | ₩158,853 | ₩158,920 | -2.88% | 410.5만 |
|---|