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 | ₩203,223 | ₩203,585 | ₩201,935 | ₩202,727 | -0.24% | 133.8만 |
| 2026.10.08 | ₩203,699 | ₩204,638 | ₩201,091 | ₩202,298 | -0.69% | 187.7만 |
| 2026.10.07 | ₩202,767 | ₩205,393 | ₩202,646 | ₩205,194 | +1.20% | 203.9만 |
| 2026.10.06 | ₩205,778 | ₩206,200 | ₩204,846 | ₩205,181 | -0.29% | 167.1만 |
| 2026.10.05 | ₩205,060 | ₩205,717 | ₩204,336 | ₩205,409 | +0.17% | 156.6만 |
| 2026.10.02 | ₩206,093 | ₩206,682 | ₩204,658 | ₩205,503 | -0.29% | 211.4만 |
| 2026.10.01 | ₩202,928 | ₩205,007 | ₩201,372 | ₩204,859 | +0.95% | 196.6만 |
| 2026.09.30 | ₩203,853 | ₩204,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,290 |
| -0.28% |
| 162.5만 |
| 2026.09.29 | ₩203,927 | ₩204,139 | ₩202,083 | ₩202,847 | -0.53% | 160.2만 |
|---|
| 2026.09.28 | ₩203,961 | ₩204,658 | ₩200,809 | ₩202,754 | -0.59% | 200.9만 |
|---|
| 2026.09.25 | ₩204,980 | ₩205,449 | ₩203,518 | ₩205,087 | +0.05% | 179.4만 |
|---|
| 2026.09.24 | ₩202,150 | ₩204,524 | ₩201,734 | ₩204,095 | +0.96% | 215.2만 |
|---|
| 2026.09.23 | ₩205,516 | ₩205,704 | ₩202,566 | ₩203,746 | -0.86% | 256.7만 |
|---|
| 2026.09.22 | ₩202,861 | ₩205,731 | ₩202,861 | ₩205,597 | +1.35% | 586.7만 |
|---|
| 2026.09.21 | ₩202,526 | ₩204,497 | ₩202,005 | ₩204,041 | +0.75% | 210.3만 |
|---|
| 2026.09.18 | ₩197,543 | ₩200,112 | ₩197,443 | ₩200,112 | +1.30% | 161.5만 |
|---|
| 2026.09.17 | ₩196,504 | ₩197,154 | ₩195,820 | ₩196,531 | +0.01% | 139만 |
|---|
| 2026.09.16 | ₩194,559 | ₩194,894 | ₩191,247 | ₩192,668 | -0.97% | 161만 |
|---|
| 2026.09.15 | ₩194,291 | ₩194,452 | ₩191,998 | ₩192,708 | -0.81% | 138.6만 |
|---|
| 2026.09.14 | ₩192,792 | ₩194,304 | ₩192,364 | ₩193,379 | +0.30% | 260.8만 |
|---|
| 2026.09.11 | ₩199,991 | ₩200,299 | ₩198,596 | ₩198,904 | -0.54% | 122.2만 |
|---|
| 2026.09.10 | ₩198,878 | ₩199,253 | ₩197,456 | ₩197,858 | -0.51% | 189.3만 |
|---|
| 2026.09.09 | ₩201,171 | ₩202,539 | ₩200,889 | ₩201,573 | +0.20% | 197만 |
|---|
| 2026.09.08 | ₩202,512 | ₩203,183 | ₩201,345 | ₩201,801 | -0.35% | 159.6만 |
|---|
| 2026.09.04 | ₩198,757 | ₩200,883 | ₩198,288 | ₩200,795 | +1.03% | 146.7만 |
|---|
| 2026.09.03 | ₩196,075 | ₩197,818 | ₩194,184 | ₩197,697 | +0.83% | 130.1만 |
|---|
| 2026.09.02 | ₩195,391 | ₩196,383 | ₩194,358 | ₩196,262 | +0.45% | 133.1만 |
|---|
| 2026.09.01 | ₩195,136 | ₩196,812 | ₩194,154 | ₩195,190 | +0.03% | 203.3만 |
|---|
| 2026.08.31 | ₩196,477 | ₩197,389 | ₩195,753 | ₩197,268 | +0.40% | 139.8만 |
|---|
| 2026.08.28 | ₩198,784 | ₩199,562 | ₩196,410 | ₩196,853 | -0.97% | 134만 |
|---|
| 2026.08.27 | ₩200,085 | ₩200,246 | ₩197,322 | ₩199,293 | -0.40% | 154.4만 |
|---|
| 2026.08.26 | ₩197,248 | ₩198,194 | ₩196,879 | ₩197,845 | +0.30% | 154.6만 |
|---|
| 2026.08.25 | ₩198,100 | ₩198,929 | ₩196,276 | ₩197,697 | -0.20% | 132.7만 |
|---|
| 2026.08.24 | ₩197,523 | ₩197,689 | ₩194,365 | ₩195,994 | -0.77% | 192.6만 |
|---|
| 2026.08.21 | ₩200,795 | ₩200,836 | ₩198,422 | ₩199,468 | -0.66% | 123.5만 |
|---|
| 2026.08.20 | ₩198,442 | ₩200,272 | ₩197,935 | ₩198,904 | +0.23% | 137.5만 |
|---|
| 2026.08.19 | ₩203,411 | ₩203,448 | ₩198,435 | ₩198,958 | -2.19% | 196.2만 |
|---|
| 2026.08.18 | ₩203,706 | ₩204,671 | ₩201,147 | ₩202,378 | -0.65% | 236만 |
|---|
| 2026.08.17 | ₩207,220 | ₩209,446 | ₩206,938 | ₩208,091 | +0.42% | 245.5만 |
|---|
| 2026.08.14 | ₩205,717 | ₩206,616 | ₩204,148 | ₩205,610 | -0.05% | 127.5만 |
|---|
| 2026.08.13 | ₩202,834 | ₩206,589 | ₩202,418 | ₩204,819 | +0.98% | 197.3만 |
|---|
| 2026.08.12 | ₩203,156 | ₩204,068 | ₩201,801 | ₩202,794 | -0.18% | 167.7만 |
|---|
| 2026.08.11 | ₩200,889 | ₩200,889 | ₩198,636 | ₩199,240 | -0.82% | 107.8만 |
|---|
| 2026.08.10 | ₩201,050 | ₩201,960 | ₩199,280 | ₩199,428 | -0.81% | 195.7만 |
|---|
| 2026.08.07 | ₩202,204 | ₩202,472 | ₩198,261 | ₩200,755 | -0.72% | 180.3만 |
|---|
| 2026.08.06 | ₩199,032 | ₩202,512 | ₩197,724 | ₩199,964 | +0.47% | 186.1만 |
|---|
| 2026.08.05 | ₩203,096 | ₩205,476 | ₩201,305 | ₩201,533 | -0.77% | 192.3만 |
|---|
| 2026.08.04 | ₩199,293 | ₩203,746 | ₩199,159 | ₩202,740 | +1.73% | 313.8만 |
|---|
| 2026.08.03 | ₩190,791 | ₩195,511 | ₩189,369 | ₩194,935 | +2.17% | 221.3만 |
|---|
| 2026.07.31 | ₩197,409 | ₩198,167 | ₩190,945 | ₩192,896 | -2.29% | 210만 |
|---|
| 2026.07.30 | ₩189,114 | ₩192,883 | ₩188,055 | ₩192,346 | +1.71% | 240.8만 |
|---|
| 2026.07.29 | ₩189,476 | ₩190,254 | ₩182,784 | ₩182,891 | -3.48% | 288.3만 |
|---|
| 2026.07.28 | ₩189,852 | ₩190,294 | ₩185,815 | ₩189,034 | -0.43% | 349만 |
|---|
| 2026.07.27 | ₩197,912 | ₩198,215 | ₩190,522 | ₩194,130 | -1.91% | 235.3만 |
|---|
| 2026.07.24 | ₩199,387 | ₩200,243 | ₩195,324 | ₩196,490 | -1.45% | 176.3만 |
|---|
| 2026.07.23 | ₩199,521 | ₩202,646 | ₩199,521 | ₩200,943 | +0.71% | 146.9만 |
|---|
| 2026.07.22 | ₩198,167 | ₩202,847 | ₩198,127 | ₩201,265 | +1.56% | 147.4만 |
|---|
| 2026.07.21 | ₩199,039 | ₩201,365 | ₩197,550 | ₩200,769 | +0.87% | 312.4만 |
|---|
| 2026.07.20 | ₩195,820 | ₩197,751 | ₩193,473 | ₩193,822 | -1.02% | 190.8만 |
|---|
| 2026.07.17 | ₩190,596 | ₩196,155 | ₩188,363 | ₩192,977 | +1.25% | 289.1만 |
|---|
| 2026.07.16 | ₩197,845 | ₩198,891 | ₩193,795 | ₩194,841 | -1.52% | 354.1만 |
|---|
| 2026.07.15 | ₩205,248 | ₩205,558 | ₩197,215 | ₩201,171 | -1.99% | 245.7만 |
|---|
| 2026.07.14 | ₩205,892 | ₩205,999 | ₩203,075 | ₩205,007 | -0.43% | 165.7만 |
|---|
| 2026.07.13 | ₩202,660 | ₩203,290 | ₩200,165 | ₩200,809 | -0.91% | 170.4만 |
|---|
| 2026.07.10 | ₩203,397 | ₩206,911 | ₩202,720 | ₩206,200 | +1.38% | 162.8만 |
|---|
| 2026.07.09 | ₩207,448 | ₩208,058 | ₩204,953 | ₩205,302 | -1.03% | 195.3만 |
|---|
| 2026.07.08 | ₩198,361 | ₩202,249 | ₩198,355 | ₩201,935 | +1.80% | 248.8만 |
|---|
| 2026.07.07 | ₩200,152 | ₩201,064 | ₩196,712 | ₩200,393 | +0.12% | 266.8만 |
|---|
| 2026.07.06 | ₩205,530 | ₩207,448 | ₩204,645 | ₩205,168 | -0.18% | 214.4만 |
|---|
| 2026.07.02 | ₩209,003 | ₩210,130 | ₩199,830 | ₩202,284 | -3.21% | 335.6만 |
|---|
| 2026.07.01 | ₩211,169 | ₩212,168 | ₩207,850 | ₩208,306 | -1.36% | 259.4만 |
|---|
| 2026.06.30 | ₩213,161 | ₩217,466 | ₩212,832 | ₩216,648 | +1.64% | 205.8만 |
|---|
| 2026.06.29 | ₩208,199 | ₩212,712 | ₩203,545 | ₩212,611 | +2.12% | 289.4만 |
|---|
| 2026.06.26 | ₩209,473 | ₩211,095 | ₩206,549 | ₩206,804 | -1.27% | 248.1만 |
|---|
| 2026.06.25 | ₩215,085 | ₩215,717 | ₩208,360 | ₩214,100 | -0.46% | 273.3만 |
|---|
| 2026.06.24 | ₩207,662 | ₩208,514 | ₩202,968 | ₩206,254 | -0.68% | 257.4만 |
|---|
| 2026.06.23 | ₩206,730 | ₩210,237 | ₩205,677 | ₩206,992 | +0.13% | 286.7만 |
|---|
| 2026.06.22 | ₩217,144 | ₩217,667 | ₩214,690 | ₩216,809 | -0.15% | 227.5만 |
|---|
| 2026.06.18 | ₩214,636 | ₩215,454 | ₩213,375 | ₩214,448 | -0.09% | 244.6만 |
|---|
| 2026.06.17 | ₩210,183 | ₩212,705 | ₩208,051 | ₩208,534 | -0.78% | 219.7만 |
|---|
| 2026.06.16 | ₩212,061 | ₩213,168 | ₩207,313 | ₩207,367 | -2.21% | 202.2만 |
|---|
| 2026.06.15 | ₩210,552 | ₩212,222 | ₩210,061 | ₩211,686 | +0.54% | 246.7만 |
|---|
| 2026.06.12 | ₩202,257 | ₩205,677 | ₩201,332 | ₩204,497 | +1.11% | 243.8만 |
|---|
| 2026.06.11 | ₩195,190 | ₩202,526 | ₩195,002 | ₩201,949 | +3.46% | 227.8만 |
|---|
| 2026.06.10 | ₩195,780 | ₩199,387 | ₩192,467 | ₩192,695 | -1.58% | 237.8만 |
|---|
| 2026.06.09 | ₩201,117 | ₩202,606 | ₩189,838 | ₩197,832 | -1.63% | 328.7만 |
|---|
| 2026.06.08 | ₩198,703 | ₩199,763 | ₩196,571 | ₩198,328 | -0.19% | 226.9만 |
|---|
| 2026.06.05 | ₩200,339 | ₩200,479 | ₩193,124 | ₩193,500 | -3.41% | 364.1만 |
|---|
| 2026.06.04 | ₩201,909 | ₩206,621 | ₩200,635 | ₩204,966 | +1.51% | 216.5만 |
|---|
| 2026.06.03 | ₩208,078 | ₩208,869 | ₩205,731 | ₩207,997 | -0.04% | 219.8만 |
|---|
| 2026.06.02 | ₩205,785 | ₩207,213 | ₩204,564 | ₩206,965 | +0.57% | 212.5만 |
|---|
| 2026.06.01 | ₩201,580 | ₩205,354 | ₩201,365 | ₩204,282 | +1.34% | 221.2만 |
|---|
| 2026.05.29 | ₩202,686 | ₩203,730 | ₩200,997 | ₩201,962 | -0.36% | 163만 |
|---|
| 2026.05.28 | ₩200,541 | ₩202,673 | ₩198,797 | ₩201,345 | +0.40% | 263.4만 |
|---|
| 2026.05.27 | ₩202,821 | ₩203,049 | ₩198,556 | ₩200,635 | -1.08% | 211.9만 |
|---|
| 2026.05.26 | ₩197,952 | ₩201,423 | ₩197,697 | ₩200,903 | +1.49% | 237.6만 |
|---|
| 2026.05.22 | ₩195,149 | ₩195,927 | ₩194,009 | ₩194,385 | -0.39% | 200.4만 |
|---|
| 2026.05.21 | ₩191,421 | ₩194,546 | ₩191,408 | ₩194,050 | +1.37% | 189.4만 |
|---|
| 2026.05.20 | ₩191,112 | ₩192,856 | ₩189,959 | ₩192,199 | +0.57% | 168.6만 |
|---|
| 2026.05.19 | ₩187,344 | ₩190,804 | ₩185,144 | ₩188,605 | +0.67% | 216.8만 |
|---|
| 2026.05.18 | ₩194,076 | ₩194,109 | ₩187,478 | ₩189,664 | -2.27% | 359만 |
|---|
| 2026.05.15 | ₩193,493 | ₩194,291 | ₩192,065 | ₩192,427 | -0.55% | 218.3만 |
|---|
| 2026.05.14 | ₩196,122 | ₩198,314 | ₩195,404 | ₩197,845 | +0.88% | 169.8만 |
|---|
| 2026.05.13 | ₩195,981 | ₩196,987 | ₩193,009 | ₩196,195 | +0.11% | 197.3만 |
|---|
| 2026.05.12 | ₩193,915 | ₩194,626 | ₩189,174 | ₩193,728 | -0.10% | 238.6만 |
|---|
| 2026.05.11 | ₩194,251 | ₩196,866 | ₩193,996 | ₩195,900 | +0.85% | 232.8만 |
|---|
| 2026.05.08 | ₩189,382 | ₩192,903 | ₩189,262 | ₩192,869 | +1.84% | 192.5만 |
|---|
| 2026.05.07 | ₩189,154 | ₩189,490 | ₩185,775 | ₩186,821 | -1.23% | 208.7만 |
|---|
| 2026.05.06 | ₩188,175 | ₩190,013 | ₩186,314 | ₩189,892 | +0.91% | 229.4만 |
|---|
| 2026.05.05 | ₩183,066 | ₩185,667 | ₩182,851 | ₩184,916 | +1.01% | 255.2만 |
|---|
| 2026.05.04 | ₩180,806 | ₩181,993 | ₩179,131 | ₩180,303 | -0.28% | 258.3만 |
|---|
| 2026.05.01 | ₩178,519 | ₩181,134 | ₩178,036 | ₩180,276 | +0.98% | 191.2만 |
|---|
| 2026.04.30 | ₩177,916 | ₩179,619 | ₩176,440 | ₩179,431 | +0.85% | 155.9만 |
|---|
| 2026.04.29 | ₩175,944 | ₩176,018 | ₩174,214 | ₩175,381 | -0.32% | 125.5만 |
|---|
| 2026.04.28 | ₩173,973 | ₩175,636 | ₩172,538 | ₩174,295 | +0.19% | 153.8만 |
|---|
| 2026.04.27 | ₩176,816 | ₩177,419 | ₩175,515 | ₩177,178 | +0.20% | 169.4만 |
|---|
| 2026.04.24 | ₩175,334 | ₩176,816 | ₩174,214 | ₩176,387 | +0.60% | 147.9만 |
|---|
| 2026.04.23 | ₩173,114 | ₩174,932 | ₩171,612 | ₩173,316 | +0.12% | 172.5만 |
|---|
| 2026.04.22 | ₩171,813 | ₩173,181 | ₩170,942 | ₩173,155 | +0.78% | 142.4만 |
|---|
| 2026.04.21 | ₩171,411 | ₩171,827 | ₩169,332 | ₩169,855 | -0.91% | 152.4만 |
|---|
| 2026.04.20 | ₩172,068 | ₩172,350 | ₩170,325 | ₩171,183 | -0.51% | 169만 |
|---|
| 2026.04.17 | ₩171,183 | ₩172,243 | ₩170,781 | ₩172,068 | +0.52% | 166.6만 |
|---|
| 2026.04.16 | ₩169,480 | ₩170,258 | ₩168,655 | ₩169,976 | +0.29% | 156.8만 |
|---|
| 2026.04.15 | ₩169,681 | ₩169,948 | ₩167,535 | ₩169,762 | +0.05% | 191.2만 |
|---|
| 2026.04.14 | ₩167,857 | ₩169,894 | ₩166,623 | ₩169,855 | +1.19% | 190.8만 |
|---|
| 2026.04.13 | ₩164,732 | ₩167,119 | ₩164,646 | ₩167,093 | +1.43% | 129.7만 |
|---|
| 2026.04.10 | ₩165,376 | ₩166,476 | ₩164,598 | ₩165,416 | +0.02% | 183.3만 |
|---|
| 2026.04.09 | ₩162,680 | ₩164,892 | ₩162,640 | ₩164,638 | +1.20% | 208.7만 |
|---|
| 2026.04.08 | ₩162,224 | ₩162,895 | ₩160,508 | ₩162,761 | +0.33% | 211.3만 |
|---|
| 2026.04.07 | ₩154,969 | ₩156,511 | ₩153,721 | ₩156,444 | +0.95% | 134.9만 |
|---|
| 2026.04.06 | ₩154,231 | ₩155,177 | ₩153,963 | ₩155,130 | +0.58% | 108.2만 |
|---|
| 2026.04.02 | ₩150,007 | ₩154,446 | ₩149,874 | ₩153,882 | +2.58% | 182.1만 |
|---|
| 2026.04.01 | ₩151,817 | ₩154,741 | ₩151,817 | ₩153,561 | +1.15% | 173.1만 |
|---|
| 2026.03.31 | ₩146,587 | ₩150,476 | ₩146,251 | ₩150,355 | +2.57% | 187.9만 |
|---|
| 2026.03.30 | ₩149,631 | ₩149,671 | ₩143,824 | ₩144,629 | -3.34% | 200.9만 |
|---|
| 2026.03.27 | ₩148,732 | ₩149,960 | ₩147,539 | ₩147,941 | -0.53% | 189.4만 |
|---|
| 2026.03.26 | ₩152,809 | ₩152,809 | ₩149,202 | ₩149,323 | -2.28% | 167.5만 |
|---|
| 2026.03.25 | ₩154,754 | ₩155,539 | ₩153,748 | ₩154,660 | -0.06% | 187.2만 |
|---|
| 2026.03.24 | ₩152,501 | ₩154,593 | ₩151,978 | ₩154,017 | +0.99% | 151만 |
|---|
| 2026.03.23 | ₩154,405 | ₩156,256 | ₩153,039 | ₩153,601 | -0.52% | 285.5만 |
|---|
| 2026.03.20 | ₩155,076 | ₩155,270 | ₩151,790 | ₩152,595 | -1.60% | 132.7만 |
|---|
| 2026.03.19 | ₩154,513 | ₩156,162 | ₩154,010 | ₩155,411 | +0.58% | 269.2만 |
|---|
| 2026.03.18 | ₩156,927 | ₩157,490 | ₩155,586 | ₩155,653 | -0.81% | 116.8만 |
|---|
| 2026.03.17 | ₩158,120 | ₩158,737 | ₩157,275 | ₩157,383 | -0.47% | 124.9만 |
|---|
| 2026.03.16 | ₩157,356 | ₩158,134 | ₩156,833 | ₩157,383 | +0.02% | 129.2만 |
|---|
| 2026.03.13 | ₩157,584 | ₩158,536 | ₩155,559 | ₩155,814 | -1.12% | 247.1만 |
|---|
| 2026.03.12 | ₩157,906 | ₩158,147 | ₩156,793 | ₩157,141 | -0.48% | 139만 |
|---|
| 2026.03.11 | ₩159,985 | ₩160,427 | ₩158,348 | ₩159,193 | -0.49% | 114.2만 |
|---|
| 2026.03.10 | ₩160,105 | ₩161,373 | ₩159,301 | ₩159,703 | -0.25% | 138.1만 |
|---|
| 2026.03.09 | ₩156,846 | ₩160,374 | ₩155,881 | ₩159,998 | +2.01% | 287.1만 |
|---|
| 2026.03.06 | ₩158,255 | ₩159,777 | ₩157,473 | ₩158,576 | +0.20% | 195.5만 |
|---|
| 2026.03.05 | ₩160,964 | ₩162,063 | ₩158,845 | ₩160,467 | -0.31% | 204만 |
|---|
| 2026.03.04 | ₩160,266 | ₩161,795 | ₩159,844 | ₩161,285 | +0.64% | 146.5만 |
|---|
| 2026.03.03 | ₩158,268 | ₩160,508 | ₩156,699 | ₩159,891 | +1.03% | 143만 |
|---|
| 2026.03.02 | ₩158,335 | ₩161,634 | ₩158,322 | ₩161,084 | +1.74% | 162.8만 |
|---|
| 2026.02.27 | ₩159,260 | ₩160,226 | ₩158,845 | ₩160,226 | +0.61% | 94.2만 |
|---|
| 2026.02.26 | ₩161,232 | ₩161,460 | ₩159,120 | ₩160,883 | -0.22% | 92.6만 |
|---|
| 2026.02.25 | ₩160,199 | ₩161,990 | ₩160,139 | ₩161,594 | +0.87% | 119만 |
|---|
| 2026.02.24 | ₩157,410 | ₩159,354 | ₩156,592 | ₩159,260 | +1.18% | 95.4만 |
|---|
| 2026.02.23 | ₩160,105 | ₩160,655 | ₩157,651 | ₩158,174 | -1.21% | 101.5만 |
|---|
| 2026.02.20 | ₩159,462 | ₩161,192 | ₩159,140 | ₩160,883 | +0.89% | 104.3만 |
|---|
| 2026.02.19 | ₩159,522 | ₩160,628 | ₩159,260 | ₩160,119 | +0.37% | 86.9만 |
|---|
| 2026.02.18 | ₩159,770 | ₩161,044 | ₩159,301 | ₩160,038 | +0.17% | 119.6만 |
|---|
| 2026.02.17 | ₩158,134 | ₩160,025 | ₩157,410 | ₩159,408 | +0.81% | 130만 |
|---|
| 2026.02.13 | ₩158,348 | ₩159,757 | ₩156,994 | ₩158,590 | +0.15% | 129.5만 |
|---|
| 2026.02.12 | ₩162,171 | ₩162,747 | ₩158,469 | ₩158,617 | -2.19% | 150.5만 |
|---|
| 2026.02.11 | ₩163,297 | ₩163,458 | ₩160,883 | ₩161,728 | -0.96% | 131.5만 |
|---|
| 2026.02.10 | ₩163,485 | ₩163,941 | ₩161,815 | ₩161,983 | -0.92% | 154.6만 |
|---|
| 2026.02.09 | ₩160,534 | ₩163,670 | ₩160,508 | ₩162,935 | +1.50% | 141.7만 |
|---|
| 2026.02.06 | ₩157,980 | ₩161,111 | ₩157,658 | ₩160,722 | +1.74% | 177.7만 |
|---|
| 2026.02.05 | ₩156,833 | ₩158,161 | ₩155,183 | ₩155,599 | -0.79% | 210.5만 |
|---|
| 2026.02.04 | ₩160,159 | ₩160,159 | ₩155,398 | ₩156,954 | -2.00% | 320.3만 |
|---|
| 2026.02.03 | ₩162,305 | ₩162,747 | ₩158,483 | ₩160,293 | -1.24% | 248.2만 |
|---|
| 2026.02.02 | ₩160,534 | ₩162,144 | ₩160,508 | ₩161,299 | +0.48% | 171.8만 |
|---|
| 2026.01.30 | ₩160,990 | ₩161,782 | ₩159,649 | ₩160,762 | -0.14% | 164.3만 |
|---|
| 2026.01.29 | ₩161,768 | ₩162,144 | ₩159,086 | ₩161,634 | -0.08% | 251.6만 |
|---|
| 2026.01.28 | ₩160,467 | ₩160,736 | ₩159,636 | ₩159,837 | -0.39% | 195.6만 |
|---|
| 2026.01.27 | ₩159,891 | ₩160,422 | ₩159,368 | ₩160,414 | +0.33% | 127.2만 |
|---|
| 2026.01.26 | ₩158,375 | ₩159,770 | ₩158,375 | ₩159,368 | +0.63% | 152.8만 |
|---|
| 2026.01.23 | ₩157,745 | ₩158,429 | ₩157,329 | ₩158,147 | +0.26% | 127.5만 |
|---|
| 2026.01.22 | ₩159,059 | ₩159,287 | ₩157,906 | ₩158,174 | -0.56% | 149.9만 |
|---|
| 2026.01.21 | ₩157,182 | ₩158,697 | ₩156,028 | ₩157,785 | +0.38% | 181.7만 |
|---|
| 2026.01.20 | ₩158,670 | ₩159,259 | ₩156,699 | ₩156,887 | -1.12% | 193.7만 |
|---|
| 2026.01.16 | ₩161,151 | ₩161,621 | ₩160,266 | ₩160,937 | -0.13% | 133만 |
|---|
| 2026.01.15 | ₩160,642 | ₩161,768 | ₩160,414 | ₩160,561 | -0.05% | 165.4만 |
|---|
| 2026.01.14 | ₩160,414 | ₩160,521 | ₩158,212 | ₩159,475 | -0.59% | 188.6만 |
|---|
| 2026.01.13 | ₩161,688 | ₩161,842 | ₩160,534 | ₩161,111 | -0.36% | 133.6만 |
|---|
| 2026.01.12 | ₩160,052 | ₩161,862 | ₩159,991 | ₩161,567 | +0.95% | 235.1만 |
|---|
| 2026.01.09 | ₩160,105 | ₩161,285 | ₩159,824 | ₩160,977 | +0.54% | 204.2만 |
|---|
| 2026.01.08 | ₩161,017 | ₩161,111 | ₩159,150 | ₩159,622 | -0.87% | 193.5만 |
|---|
| 2026.01.07 | ₩162,278 | ₩162,493 | ₩161,131 | ₩161,192 | -0.67% | 187.7만 |
|---|
| 2026.01.06 | ₩161,554 | ₩162,694 | ₩160,830 | ₩162,345 | +0.49% | 238.8만 |
|---|
| 2026.01.05 | ₩161,420 | ₩162,023 | ₩161,111 | ₩161,500 | +0.05% | 240.9만 |
|---|
| 2026.01.02 | ₩161,285 | ₩161,285 | ₩159,663 | ₩160,494 | -0.49% | 204.7만 |
|---|
| 2025.12.31 | ₩161,567 | ₩161,634 | ₩159,998 | ₩160,025 | -0.95% | 103.9만 |
|---|
| 2025.12.30 | ₩161,822 | ₩161,983 | ₩161,339 | ₩161,406 | -0.26% | 105.2만 |
|---|
| 2025.12.29 | ₩161,969 | ₩162,385 | ₩161,379 | ₩161,782 | -0.12% | 115.2만 |
|---|
| 2025.12.26 | ₩163,109 | ₩163,217 | ₩162,586 | ₩162,788 | -0.20% | 102.2만 |
|---|
| 2025.12.24 | ₩162,171 | ₩162,989 | ₩162,090 | ₩162,881 | +0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩160,950 | ₩162,291 | ₩160,830 | ₩162,251 | +0.81% | 98.9만 |
|---|
| 2025.12.22 | ₩161,051 | ₩161,299 | ₩160,508 | ₩161,245 | +0.12% | 115.6만 |
|---|
| 2025.12.19 | ₩158,724 | ₩160,722 | ₩158,590 | ₩160,306 | +1.00% | 114.7만 |
|---|
| 2025.12.18 | ₩158,094 | ₩158,973 | ₩157,396 | ₩157,852 | -0.15% | 95.9만 |
|---|
| 2025.12.17 | ₩159,555 | ₩159,596 | ₩156,203 | ₩156,283 | -2.05% | 129.9만 |
|---|
| 2025.12.16 | ₩158,764 | ₩159,763 | ₩158,187 | ₩159,193 | +0.27% | 136만 |
|---|
| 2025.12.15 | ₩160,682 | ₩160,769 | ₩159,099 | ₩159,166 | -0.94% | 111.1만 |
|---|
| 2025.12.12 | ₩162,345 | ₩162,425 | ₩159,091 | ₩159,730 | -1.61% | 212.9만 |
|---|
| 2025.12.11 | ₩161,500 | ₩163,512 | ₩160,648 | ₩163,324 | +1.13% | 133.2만 |
|---|
| 2025.12.10 | ₩162,016 | ₩163,445 | ₩161,366 | ₩162,989 | +0.60% | 172.4만 |
|---|
| 2025.12.09 | ₩161,996 | ₩162,667 | ₩161,674 | ₩161,902 | -0.06% | 131.5만 |
|---|
| 2025.12.08 | ₩162,761 | ₩162,962 | ₩161,581 | ₩162,278 | -0.30% | 105.3만 |
|---|
| 2025.12.05 | ₩161,782 | ₩162,789 | ₩161,554 | ₩162,077 | +0.18% | 111.7만 |
|---|
| 2025.12.04 | ₩160,923 | ₩161,775 | ₩160,561 | ₩161,607 | +0.43% | 138.3만 |
|---|
| 2025.12.03 | ₩159,462 | ₩160,394 | ₩158,509 | ₩160,213 | +0.47% | 143.5만 |
|---|
| 2025.12.02 | ₩160,199 | ₩160,937 | ₩159,280 | ₩159,810 | -0.24% | 111.1만 |
|---|
| 2025.12.01 | ₩159,703 | ₩160,306 | ₩159,107 | ₩159,502 | -0.13% | 141.4만 |
|---|
| 2025.11.28 | ₩160,226 | ₩161,111 | ₩160,038 | ₩161,098 | +0.54% | 59.8만 |
|---|
| 2025.11.26 | ₩159,133 | ₩160,521 | ₩158,925 | ₩159,971 | +0.53% | 122.9만 |
|---|
| 2025.11.25 | ₩156,605 | ₩158,429 | ₩154,714 | ₩158,147 | +0.98% | 112.6만 |
|---|
| 2025.11.24 | ₩154,070 | ₩157,061 | ₩153,963 | ₩156,833 | +1.79% | 124.3만 |
|---|
| 2025.11.21 | ₩153,775 | ₩154,714 | ₩151,093 | ₩153,292 | -0.31% | 249.5만 |
|---|
| 2025.11.20 | ₩159,582 | ₩160,494 | ₩153,247 | ₩153,453 | -3.84% | 281.5만 |
|---|
| 2025.11.19 | ₩155,612 | ₩157,222 | ₩154,892 | ₩156,524 | +0.59% | 194.5만 |
|---|
| 2025.11.18 | ₩155,358 | ₩156,940 | ₩154,258 | ₩155,358 | 0.00% | 506.1만 |
|---|
| 2025.11.17 | ₩157,222 | ₩158,495 | ₩155,143 | ₩156,216 | -0.64% | 577.2만 |
|---|
| 2025.11.14 | ₩155,934 | ₩158,858 | ₩154,915 | ₩158,027 | +1.34% | 207.9만 |
|---|
| 2025.11.13 | ₩160,910 | ₩161,138 | ₩157,249 | ₩157,825 | -1.92% | 224.3만 |
|---|
| 2025.11.12 | ₩161,969 | ₩162,050 | ₩160,876 | ₩161,393 | -0.36% | 126.9만 |
|---|
| 2025.11.11 | ₩161,379 | ₩161,668 | ₩160,159 | ₩161,326 | -0.03% | 179.1만 |
|---|
| 2025.11.10 | ₩160,883 | ₩162,204 | ₩160,333 | ₩161,983 | +0.68% | 177.9만 |
|---|
| 2025.11.07 | ₩157,524 | ₩158,965 | ₩155,492 | ₩158,965 | +0.92% | 255.7만 |
|---|
| 2025.11.06 | ₩160,213 | ₩160,347 | ₩157,852 | ₩158,442 | -1.10% | 231.7만 |
|---|
| 2025.11.05 | ₩159,918 | ₩161,748 | ₩159,441 | ₩160,628 | +0.44% | 184.6만 |
|---|
| 2025.11.04 | ₩160,937 | ₩162,030 | ₩159,783 | ₩160,213 | -0.45% | 189.3만 |
|---|
| 2025.11.03 | ₩164,316 | ₩164,451 | ₩162,399 | ₩163,150 | -0.71% | 216.3만 |
|---|
| 2025.10.31 | ₩164,270 | ₩164,544 | ₩162,519 | ₩163,217 | -0.64% | 164.4만 |
|---|
| 2025.10.30 | ₩164,142 | ₩165,058 | ₩163,337 | ₩163,351 | -0.48% | 233.5만 |
|---|
| 2025.10.29 | ₩166,167 | ₩167,046 | ₩164,974 | ₩166,543 | +0.23% | 235.1만 |
|---|
| 2025.10.28 | ₩165,148 | ₩166,060 | ₩164,598 | ₩165,550 | +0.24% | 186.2만 |
|---|
| 2025.10.27 | ₩164,813 | ₩165,007 | ₩164,290 | ₩164,960 | +0.09% | 165.1만 |
|---|
| 2025.10.24 | ₩162,808 | ₩163,606 | ₩162,627 | ₩163,230 | +0.26% | 138.2만 |
|---|
| 2025.10.23 | ₩160,360 | ₩161,741 | ₩160,105 | ₩161,393 | +0.64% | 128.5만 |
|---|
| 2025.10.22 | ₩161,969 | ₩162,042 | ₩158,845 | ₩160,226 | -1.08% | 258.2만 |
|---|
| 2025.10.21 | ₩162,895 | ₩162,939 | ₩161,735 | ₩161,929 | -0.59% | 144.7만 |
|---|
| 2025.10.20 | ₩162,224 | ₩162,975 | ₩162,104 | ₩162,600 | +0.23% | 162만 |
|---|
| 2025.10.17 | ₩160,749 | ₩161,862 | ₩159,636 | ₩161,500 | +0.47% | 190.5만 |
|---|
| 2025.10.16 | ₩163,445 | ₩163,981 | ₩160,467 | ₩161,245 | -1.35% | 220.6만 |
|---|
| 2025.10.15 | ₩163,525 | ₩164,464 | ₩161,232 | ₩162,533 | -0.61% | 168.3만 |
|---|
| 2025.10.14 | ₩161,084 | ₩163,056 | ₩159,128 | ₩161,674 | +0.37% | 196.7만 |
|---|
| 2025.10.13 | ₩161,567 | ₩162,814 | ₩161,232 | ₩162,506 | +0.58% | 233.6만 |
|---|
| 2025.10.10 | ₩163,639 | ₩164,330 | ₩158,858 | ₩158,925 | -2.88% | 410.5만 |
|---|