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 | ₩203,212 | ₩203,574 | ₩201,925 | ₩202,716 | -0.24% | 133.8만 |
| 2026.10.08 | ₩203,688 | ₩204,627 | ₩201,080 | ₩202,287 | -0.69% | 187.7만 |
| 2026.10.07 | ₩202,756 | ₩205,382 | ₩202,636 | ₩205,184 | +1.20% | 203.9만 |
| 2026.10.06 | ₩205,767 | ₩206,190 | ₩204,835 | ₩205,170 | -0.29% | 167.1만 |
| 2026.10.05 | ₩205,050 | ₩205,707 | ₩204,325 | ₩205,398 | +0.17% | 156.6만 |
| 2026.10.02 | ₩206,082 | ₩206,671 | ₩204,647 | ₩205,492 | -0.29% | 211.4만 |
| 2026.10.01 | ₩202,917 | ₩204,996 | ₩201,362 | ₩204,848 | +0.95% | 196.6만 |
| 2026.09.30 | ₩203,843 | ₩204,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,279 |
| -0.28% |
| 162.5만 |
| 2026.09.29 | ₩203,916 | ₩204,128 | ₩202,072 | ₩202,837 | -0.53% | 160.2만 |
|---|
| 2026.09.28 | ₩203,950 | ₩204,647 | ₩200,798 | ₩202,743 | -0.59% | 200.9만 |
|---|
| 2026.09.25 | ₩204,969 | ₩205,439 | ₩203,507 | ₩205,076 | +0.05% | 179.4만 |
|---|
| 2026.09.24 | ₩202,139 | ₩204,513 | ₩201,724 | ₩204,084 | +0.96% | 215.2만 |
|---|
| 2026.09.23 | ₩205,506 | ₩205,693 | ₩202,555 | ₩203,735 | -0.86% | 256.7만 |
|---|
| 2026.09.22 | ₩202,850 | ₩205,720 | ₩202,850 | ₩205,586 | +1.35% | 586.7만 |
|---|
| 2026.09.21 | ₩202,515 | ₩204,486 | ₩201,995 | ₩204,030 | +0.75% | 210.3만 |
|---|
| 2026.09.18 | ₩197,533 | ₩200,101 | ₩197,432 | ₩200,101 | +1.30% | 161.5만 |
|---|
| 2026.09.17 | ₩196,494 | ₩197,144 | ₩195,810 | ₩196,520 | +0.01% | 139만 |
|---|
| 2026.09.16 | ₩194,549 | ₩194,884 | ₩191,237 | ₩192,658 | -0.97% | 161만 |
|---|
| 2026.09.15 | ₩194,281 | ₩194,442 | ₩191,988 | ₩192,698 | -0.81% | 138.6만 |
|---|
| 2026.09.14 | ₩192,781 | ₩194,294 | ₩192,354 | ₩193,369 | +0.30% | 260.8만 |
|---|
| 2026.09.11 | ₩199,980 | ₩200,289 | ₩198,586 | ₩198,894 | -0.54% | 122.2만 |
|---|
| 2026.09.10 | ₩198,867 | ₩199,243 | ₩197,446 | ₩197,848 | -0.51% | 189.3만 |
|---|
| 2026.09.09 | ₩201,161 | ₩202,528 | ₩200,879 | ₩201,563 | +0.20% | 197만 |
|---|
| 2026.09.08 | ₩202,502 | ₩203,172 | ₩201,335 | ₩201,791 | -0.35% | 159.6만 |
|---|
| 2026.09.04 | ₩198,747 | ₩200,872 | ₩198,277 | ₩200,785 | +1.03% | 146.7만 |
|---|
| 2026.09.03 | ₩196,064 | ₩197,808 | ₩194,174 | ₩197,687 | +0.83% | 130.1만 |
|---|
| 2026.09.02 | ₩195,380 | ₩196,373 | ₩194,348 | ₩196,252 | +0.45% | 133.1만 |
|---|
| 2026.09.01 | ₩195,126 | ₩196,802 | ₩194,144 | ₩195,179 | +0.03% | 203.3만 |
|---|
| 2026.08.31 | ₩196,467 | ₩197,379 | ₩195,743 | ₩197,258 | +0.40% | 139.8만 |
|---|
| 2026.08.28 | ₩198,773 | ₩199,551 | ₩196,400 | ₩196,842 | -0.97% | 134만 |
|---|
| 2026.08.27 | ₩200,074 | ₩200,235 | ₩197,312 | ₩199,283 | -0.40% | 154.4만 |
|---|
| 2026.08.26 | ₩197,238 | ₩198,183 | ₩196,869 | ₩197,835 | +0.30% | 154.6만 |
|---|
| 2026.08.25 | ₩198,089 | ₩198,918 | ₩196,266 | ₩197,687 | -0.20% | 132.7만 |
|---|
| 2026.08.24 | ₩197,513 | ₩197,679 | ₩194,355 | ₩195,984 | -0.77% | 192.6만 |
|---|
| 2026.08.21 | ₩200,785 | ₩200,825 | ₩198,411 | ₩199,457 | -0.66% | 123.5만 |
|---|
| 2026.08.20 | ₩198,431 | ₩200,262 | ₩197,925 | ₩198,894 | +0.23% | 137.5만 |
|---|
| 2026.08.19 | ₩203,400 | ₩203,438 | ₩198,425 | ₩198,948 | -2.19% | 196.2만 |
|---|
| 2026.08.18 | ₩203,695 | ₩204,661 | ₩201,136 | ₩202,367 | -0.65% | 236만 |
|---|
| 2026.08.17 | ₩207,209 | ₩209,435 | ₩206,927 | ₩208,080 | +0.42% | 245.5만 |
|---|
| 2026.08.14 | ₩205,707 | ₩206,605 | ₩204,138 | ₩205,599 | -0.05% | 127.5만 |
|---|
| 2026.08.13 | ₩202,823 | ₩206,578 | ₩202,408 | ₩204,808 | +0.98% | 197.3만 |
|---|
| 2026.08.12 | ₩203,145 | ₩204,057 | ₩201,791 | ₩202,783 | -0.18% | 167.7만 |
|---|
| 2026.08.11 | ₩200,879 | ₩200,879 | ₩198,626 | ₩199,229 | -0.82% | 107.8만 |
|---|
| 2026.08.10 | ₩201,040 | ₩201,949 | ₩199,270 | ₩199,417 | -0.81% | 195.7만 |
|---|
| 2026.08.07 | ₩202,193 | ₩202,461 | ₩198,250 | ₩200,745 | -0.72% | 180.3만 |
|---|
| 2026.08.06 | ₩199,021 | ₩202,502 | ₩197,714 | ₩199,954 | +0.47% | 186.1만 |
|---|
| 2026.08.05 | ₩203,085 | ₩205,465 | ₩201,295 | ₩201,523 | -0.77% | 192.3만 |
|---|
| 2026.08.04 | ₩199,283 | ₩203,735 | ₩199,149 | ₩202,730 | +1.73% | 313.8만 |
|---|
| 2026.08.03 | ₩190,781 | ₩195,501 | ₩189,359 | ₩194,925 | +2.17% | 221.3만 |
|---|
| 2026.07.31 | ₩197,399 | ₩198,156 | ₩190,935 | ₩192,886 | -2.29% | 210만 |
|---|
| 2026.07.30 | ₩189,104 | ₩192,873 | ₩188,045 | ₩192,336 | +1.71% | 240.8만 |
|---|
| 2026.07.29 | ₩189,466 | ₩190,244 | ₩182,774 | ₩182,882 | -3.48% | 288.3만 |
|---|
| 2026.07.28 | ₩189,842 | ₩190,284 | ₩185,805 | ₩189,024 | -0.43% | 349만 |
|---|
| 2026.07.27 | ₩197,902 | ₩198,205 | ₩190,512 | ₩194,120 | -1.91% | 235.3만 |
|---|
| 2026.07.24 | ₩199,377 | ₩200,232 | ₩195,313 | ₩196,480 | -1.45% | 176.3만 |
|---|
| 2026.07.23 | ₩199,511 | ₩202,636 | ₩199,511 | ₩200,933 | +0.71% | 146.9만 |
|---|
| 2026.07.22 | ₩198,156 | ₩202,837 | ₩198,116 | ₩201,254 | +1.56% | 147.4만 |
|---|
| 2026.07.21 | ₩199,028 | ₩201,355 | ₩197,540 | ₩200,758 | +0.87% | 312.4만 |
|---|
| 2026.07.20 | ₩195,810 | ₩197,741 | ₩193,463 | ₩193,811 | -1.02% | 190.8만 |
|---|
| 2026.07.17 | ₩190,586 | ₩196,145 | ₩188,353 | ₩192,967 | +1.25% | 289.1만 |
|---|
| 2026.07.16 | ₩197,835 | ₩198,881 | ₩193,785 | ₩194,831 | -1.52% | 354.1만 |
|---|
| 2026.07.15 | ₩205,237 | ₩205,547 | ₩197,204 | ₩201,161 | -1.99% | 245.7만 |
|---|
| 2026.07.14 | ₩205,881 | ₩205,988 | ₩203,065 | ₩204,996 | -0.43% | 165.7만 |
|---|
| 2026.07.13 | ₩202,649 | ₩203,279 | ₩200,155 | ₩200,798 | -0.91% | 170.4만 |
|---|
| 2026.07.10 | ₩203,387 | ₩206,900 | ₩202,709 | ₩206,190 | +1.38% | 162.8만 |
|---|
| 2026.07.09 | ₩207,437 | ₩208,047 | ₩204,942 | ₩205,291 | -1.03% | 195.3만 |
|---|
| 2026.07.08 | ₩198,351 | ₩202,239 | ₩198,344 | ₩201,925 | +1.80% | 248.8만 |
|---|
| 2026.07.07 | ₩200,141 | ₩201,053 | ₩196,701 | ₩200,383 | +0.12% | 266.8만 |
|---|
| 2026.07.06 | ₩205,519 | ₩207,437 | ₩204,634 | ₩205,157 | -0.18% | 214.4만 |
|---|
| 2026.07.02 | ₩208,992 | ₩210,119 | ₩199,819 | ₩202,274 | -3.21% | 335.6만 |
|---|
| 2026.07.01 | ₩211,158 | ₩212,157 | ₩207,839 | ₩208,295 | -1.36% | 259.4만 |
|---|
| 2026.06.30 | ₩213,150 | ₩217,454 | ₩212,821 | ₩216,636 | +1.64% | 205.8만 |
|---|
| 2026.06.29 | ₩208,188 | ₩212,700 | ₩203,534 | ₩212,600 | +2.12% | 289.4만 |
|---|
| 2026.06.26 | ₩209,462 | ₩211,084 | ₩206,538 | ₩206,793 | -1.27% | 248.1만 |
|---|
| 2026.06.25 | ₩215,074 | ₩215,706 | ₩208,349 | ₩214,088 | -0.46% | 273.3만 |
|---|
| 2026.06.24 | ₩207,651 | ₩208,503 | ₩202,958 | ₩206,243 | -0.68% | 257.4만 |
|---|
| 2026.06.23 | ₩206,719 | ₩210,226 | ₩205,666 | ₩206,981 | +0.13% | 286.7만 |
|---|
| 2026.06.22 | ₩217,133 | ₩217,656 | ₩214,678 | ₩216,797 | -0.15% | 227.5만 |
|---|
| 2026.06.18 | ₩214,625 | ₩215,443 | ₩213,364 | ₩214,437 | -0.09% | 244.6만 |
|---|
| 2026.06.17 | ₩210,172 | ₩212,694 | ₩208,040 | ₩208,523 | -0.78% | 219.7만 |
|---|
| 2026.06.16 | ₩212,050 | ₩213,156 | ₩207,303 | ₩207,356 | -2.21% | 202.2만 |
|---|
| 2026.06.15 | ₩210,541 | ₩212,211 | ₩210,050 | ₩211,674 | +0.54% | 246.7만 |
|---|
| 2026.06.12 | ₩202,247 | ₩205,666 | ₩201,321 | ₩204,486 | +1.11% | 243.8만 |
|---|
| 2026.06.11 | ₩195,179 | ₩202,515 | ₩194,992 | ₩201,938 | +3.46% | 227.8만 |
|---|
| 2026.06.10 | ₩195,769 | ₩199,377 | ₩192,457 | ₩192,685 | -1.58% | 237.8만 |
|---|
| 2026.06.09 | ₩201,107 | ₩202,595 | ₩189,828 | ₩197,821 | -1.63% | 328.7만 |
|---|
| 2026.06.08 | ₩198,693 | ₩199,752 | ₩196,561 | ₩198,317 | -0.19% | 226.9만 |
|---|
| 2026.06.05 | ₩200,329 | ₩200,468 | ₩193,114 | ₩193,490 | -3.41% | 364.1만 |
|---|
| 2026.06.04 | ₩201,898 | ₩206,611 | ₩200,624 | ₩204,956 | +1.51% | 216.5만 |
|---|
| 2026.06.03 | ₩208,067 | ₩208,858 | ₩205,720 | ₩207,987 | -0.04% | 219.8만 |
|---|
| 2026.06.02 | ₩205,774 | ₩207,202 | ₩204,553 | ₩206,954 | +0.57% | 212.5만 |
|---|
| 2026.06.01 | ₩201,570 | ₩205,343 | ₩201,355 | ₩204,272 | +1.34% | 221.2만 |
|---|
| 2026.05.29 | ₩202,676 | ₩203,719 | ₩200,986 | ₩201,952 | -0.36% | 163만 |
|---|
| 2026.05.28 | ₩200,530 | ₩202,662 | ₩198,787 | ₩201,335 | +0.40% | 263.4만 |
|---|
| 2026.05.27 | ₩202,810 | ₩203,038 | ₩198,545 | ₩200,624 | -1.08% | 211.9만 |
|---|
| 2026.05.26 | ₩197,942 | ₩201,413 | ₩197,687 | ₩200,892 | +1.49% | 237.6만 |
|---|
| 2026.05.22 | ₩195,139 | ₩195,917 | ₩193,999 | ₩194,375 | -0.39% | 200.4만 |
|---|
| 2026.05.21 | ₩191,411 | ₩194,536 | ₩191,398 | ₩194,039 | +1.37% | 189.4만 |
|---|
| 2026.05.20 | ₩191,102 | ₩192,846 | ₩189,949 | ₩192,189 | +0.57% | 168.6만 |
|---|
| 2026.05.19 | ₩187,334 | ₩190,794 | ₩185,135 | ₩188,595 | +0.67% | 216.8만 |
|---|
| 2026.05.18 | ₩194,066 | ₩194,098 | ₩187,468 | ₩189,654 | -2.27% | 359만 |
|---|
| 2026.05.15 | ₩193,483 | ₩194,281 | ₩192,055 | ₩192,417 | -0.55% | 218.3만 |
|---|
| 2026.05.14 | ₩196,111 | ₩198,304 | ₩195,394 | ₩197,835 | +0.88% | 169.8만 |
|---|
| 2026.05.13 | ₩195,971 | ₩196,976 | ₩192,999 | ₩196,185 | +0.11% | 197.3만 |
|---|
| 2026.05.12 | ₩193,905 | ₩194,616 | ₩189,165 | ₩193,718 | -0.10% | 238.6만 |
|---|
| 2026.05.11 | ₩194,241 | ₩196,856 | ₩193,986 | ₩195,890 | +0.85% | 232.8만 |
|---|
| 2026.05.08 | ₩189,373 | ₩192,893 | ₩189,252 | ₩192,859 | +1.84% | 192.5만 |
|---|
| 2026.05.07 | ₩189,145 | ₩189,480 | ₩185,765 | ₩186,811 | -1.23% | 208.7만 |
|---|
| 2026.05.06 | ₩188,166 | ₩190,003 | ₩186,304 | ₩189,882 | +0.91% | 229.4만 |
|---|
| 2026.05.05 | ₩183,056 | ₩185,658 | ₩182,841 | ₩184,907 | +1.01% | 255.2만 |
|---|
| 2026.05.04 | ₩180,796 | ₩181,983 | ₩179,121 | ₩180,293 | -0.28% | 258.3만 |
|---|
| 2026.05.01 | ₩178,510 | ₩181,125 | ₩178,027 | ₩180,267 | +0.98% | 191.2만 |
|---|
| 2026.04.30 | ₩177,906 | ₩179,609 | ₩176,431 | ₩179,422 | +0.85% | 155.9만 |
|---|
| 2026.04.29 | ₩175,935 | ₩176,009 | ₩174,205 | ₩175,372 | -0.32% | 125.5만 |
|---|
| 2026.04.28 | ₩173,964 | ₩175,627 | ₩172,529 | ₩174,285 | +0.19% | 153.8만 |
|---|
| 2026.04.27 | ₩176,807 | ₩177,410 | ₩175,506 | ₩177,169 | +0.20% | 169.4만 |
|---|
| 2026.04.24 | ₩175,325 | ₩176,807 | ₩174,205 | ₩176,378 | +0.60% | 147.9만 |
|---|
| 2026.04.23 | ₩173,105 | ₩174,922 | ₩171,603 | ₩173,306 | +0.12% | 172.5만 |
|---|
| 2026.04.22 | ₩171,804 | ₩173,172 | ₩170,933 | ₩173,146 | +0.78% | 142.4만 |
|---|
| 2026.04.21 | ₩171,402 | ₩171,818 | ₩169,324 | ₩169,847 | -0.91% | 152.4만 |
|---|
| 2026.04.20 | ₩172,059 | ₩172,341 | ₩170,316 | ₩171,174 | -0.51% | 169만 |
|---|
| 2026.04.17 | ₩171,174 | ₩172,234 | ₩170,772 | ₩172,059 | +0.52% | 166.6만 |
|---|
| 2026.04.16 | ₩169,471 | ₩170,249 | ₩168,646 | ₩169,967 | +0.29% | 156.8만 |
|---|
| 2026.04.15 | ₩169,672 | ₩169,939 | ₩167,526 | ₩169,753 | +0.05% | 191.2만 |
|---|
| 2026.04.14 | ₩167,848 | ₩169,885 | ₩166,615 | ₩169,847 | +1.19% | 190.8만 |
|---|
| 2026.04.13 | ₩164,724 | ₩167,111 | ₩164,638 | ₩167,084 | +1.43% | 129.7만 |
|---|
| 2026.04.10 | ₩165,367 | ₩166,467 | ₩164,590 | ₩165,408 | +0.02% | 183.3만 |
|---|
| 2026.04.09 | ₩162,672 | ₩164,883 | ₩162,632 | ₩164,630 | +1.20% | 208.7만 |
|---|
| 2026.04.08 | ₩162,216 | ₩162,886 | ₩160,499 | ₩162,752 | +0.33% | 211.3만 |
|---|
| 2026.04.07 | ₩154,961 | ₩156,503 | ₩153,713 | ₩156,436 | +0.95% | 134.9만 |
|---|
| 2026.04.06 | ₩154,223 | ₩155,169 | ₩153,955 | ₩155,122 | +0.58% | 108.2만 |
|---|
| 2026.04.02 | ₩149,999 | ₩154,438 | ₩149,866 | ₩153,874 | +2.58% | 182.1만 |
|---|
| 2026.04.01 | ₩151,809 | ₩154,733 | ₩151,809 | ₩153,553 | +1.15% | 173.1만 |
|---|
| 2026.03.31 | ₩146,579 | ₩150,468 | ₩146,244 | ₩150,347 | +2.57% | 187.9만 |
|---|
| 2026.03.30 | ₩149,623 | ₩149,663 | ₩143,816 | ₩144,621 | -3.34% | 200.9만 |
|---|
| 2026.03.27 | ₩148,725 | ₩149,952 | ₩147,531 | ₩147,933 | -0.53% | 189.4만 |
|---|
| 2026.03.26 | ₩152,802 | ₩152,802 | ₩149,194 | ₩149,315 | -2.28% | 167.5만 |
|---|
| 2026.03.25 | ₩154,746 | ₩155,531 | ₩153,740 | ₩154,652 | -0.06% | 187.2만 |
|---|
| 2026.03.24 | ₩152,493 | ₩154,585 | ₩151,970 | ₩154,008 | +0.99% | 151만 |
|---|
| 2026.03.23 | ₩154,397 | ₩156,248 | ₩153,031 | ₩153,593 | -0.52% | 285.5만 |
|---|
| 2026.03.20 | ₩155,068 | ₩155,262 | ₩151,782 | ₩152,587 | -1.60% | 132.7만 |
|---|
| 2026.03.19 | ₩154,505 | ₩156,154 | ₩154,002 | ₩155,403 | +0.58% | 269.2만 |
|---|
| 2026.03.18 | ₩156,919 | ₩157,482 | ₩155,578 | ₩155,645 | -0.81% | 116.8만 |
|---|
| 2026.03.17 | ₩158,112 | ₩158,729 | ₩157,267 | ₩157,375 | -0.47% | 124.9만 |
|---|
| 2026.03.16 | ₩157,348 | ₩158,126 | ₩156,825 | ₩157,375 | +0.02% | 129.2만 |
|---|
| 2026.03.13 | ₩157,576 | ₩158,528 | ₩155,551 | ₩155,806 | -1.12% | 247.1만 |
|---|
| 2026.03.12 | ₩157,898 | ₩158,139 | ₩156,784 | ₩157,133 | -0.48% | 139만 |
|---|
| 2026.03.11 | ₩159,976 | ₩160,419 | ₩158,340 | ₩159,185 | -0.49% | 114.2만 |
|---|
| 2026.03.10 | ₩160,097 | ₩161,364 | ₩159,292 | ₩159,695 | -0.25% | 138.1만 |
|---|
| 2026.03.09 | ₩156,838 | ₩160,365 | ₩155,873 | ₩159,990 | +2.01% | 287.1만 |
|---|
| 2026.03.06 | ₩158,246 | ₩159,768 | ₩157,464 | ₩158,568 | +0.20% | 195.5만 |
|---|
| 2026.03.05 | ₩160,955 | ₩162,055 | ₩158,836 | ₩160,459 | -0.31% | 204만 |
|---|
| 2026.03.04 | ₩160,258 | ₩161,787 | ₩159,835 | ₩161,277 | +0.64% | 146.5만 |
|---|
| 2026.03.03 | ₩158,260 | ₩160,499 | ₩156,691 | ₩159,882 | +1.03% | 143만 |
|---|
| 2026.03.02 | ₩158,327 | ₩161,626 | ₩158,313 | ₩161,076 | +1.74% | 162.8만 |
|---|
| 2026.02.27 | ₩159,252 | ₩160,218 | ₩158,836 | ₩160,218 | +0.61% | 94.2만 |
|---|
| 2026.02.26 | ₩161,223 | ₩161,451 | ₩159,111 | ₩160,875 | -0.22% | 92.6만 |
|---|
| 2026.02.25 | ₩160,191 | ₩161,981 | ₩160,130 | ₩161,586 | +0.87% | 119만 |
|---|
| 2026.02.24 | ₩157,401 | ₩159,346 | ₩156,583 | ₩159,252 | +1.18% | 95.4만 |
|---|
| 2026.02.23 | ₩160,097 | ₩160,647 | ₩157,643 | ₩158,166 | -1.21% | 101.5만 |
|---|
| 2026.02.20 | ₩159,453 | ₩161,183 | ₩159,131 | ₩160,875 | +0.89% | 104.3만 |
|---|
| 2026.02.19 | ₩159,514 | ₩160,620 | ₩159,252 | ₩160,110 | +0.37% | 86.9만 |
|---|
| 2026.02.18 | ₩159,762 | ₩161,036 | ₩159,292 | ₩160,030 | +0.17% | 119.6만 |
|---|
| 2026.02.17 | ₩158,126 | ₩160,016 | ₩157,401 | ₩159,400 | +0.81% | 130만 |
|---|
| 2026.02.13 | ₩158,340 | ₩159,748 | ₩156,986 | ₩158,582 | +0.15% | 129.5만 |
|---|
| 2026.02.12 | ₩162,162 | ₩162,739 | ₩158,461 | ₩158,608 | -2.19% | 150.5만 |
|---|
| 2026.02.11 | ₩163,289 | ₩163,450 | ₩160,875 | ₩161,720 | -0.96% | 131.5만 |
|---|
| 2026.02.10 | ₩163,476 | ₩163,932 | ₩161,807 | ₩161,974 | -0.92% | 154.6만 |
|---|
| 2026.02.09 | ₩160,526 | ₩163,662 | ₩160,499 | ₩162,927 | +1.50% | 141.7만 |
|---|
| 2026.02.06 | ₩157,971 | ₩161,103 | ₩157,649 | ₩160,714 | +1.74% | 177.7만 |
|---|
| 2026.02.05 | ₩156,825 | ₩158,152 | ₩155,175 | ₩155,591 | -0.79% | 210.5만 |
|---|
| 2026.02.04 | ₩160,151 | ₩160,151 | ₩155,390 | ₩156,945 | -2.00% | 320.3만 |
|---|
| 2026.02.03 | ₩162,296 | ₩162,739 | ₩158,474 | ₩160,285 | -1.24% | 248.2만 |
|---|
| 2026.02.02 | ₩160,526 | ₩162,135 | ₩160,499 | ₩161,290 | +0.48% | 171.8만 |
|---|
| 2026.01.30 | ₩160,982 | ₩161,773 | ₩159,641 | ₩160,754 | -0.14% | 164.3만 |
|---|
| 2026.01.29 | ₩161,760 | ₩162,135 | ₩159,078 | ₩161,626 | -0.08% | 251.6만 |
|---|
| 2026.01.28 | ₩160,459 | ₩160,727 | ₩159,628 | ₩159,829 | -0.39% | 195.6만 |
|---|
| 2026.01.27 | ₩159,882 | ₩160,413 | ₩159,359 | ₩160,405 | +0.33% | 127.2만 |
|---|
| 2026.01.26 | ₩158,367 | ₩159,762 | ₩158,367 | ₩159,359 | +0.63% | 152.8만 |
|---|
| 2026.01.23 | ₩157,737 | ₩158,421 | ₩157,321 | ₩158,139 | +0.26% | 127.5만 |
|---|
| 2026.01.22 | ₩159,051 | ₩159,279 | ₩157,898 | ₩158,166 | -0.56% | 149.9만 |
|---|
| 2026.01.21 | ₩157,173 | ₩158,689 | ₩156,020 | ₩157,777 | +0.38% | 181.7만 |
|---|
| 2026.01.20 | ₩158,662 | ₩159,251 | ₩156,691 | ₩156,878 | -1.12% | 193.7만 |
|---|
| 2026.01.16 | ₩161,143 | ₩161,612 | ₩160,258 | ₩160,928 | -0.13% | 133만 |
|---|
| 2026.01.15 | ₩160,633 | ₩161,760 | ₩160,405 | ₩160,553 | -0.05% | 165.4만 |
|---|
| 2026.01.14 | ₩160,405 | ₩160,513 | ₩158,203 | ₩159,467 | -0.59% | 188.6만 |
|---|
| 2026.01.13 | ₩161,679 | ₩161,834 | ₩160,526 | ₩161,103 | -0.36% | 133.6만 |
|---|
| 2026.01.12 | ₩160,043 | ₩161,854 | ₩159,983 | ₩161,559 | +0.95% | 235.1만 |
|---|
| 2026.01.09 | ₩160,097 | ₩161,277 | ₩159,815 | ₩160,969 | +0.54% | 204.2만 |
|---|
| 2026.01.08 | ₩161,009 | ₩161,103 | ₩159,142 | ₩159,614 | -0.87% | 193.5만 |
|---|
| 2026.01.07 | ₩162,269 | ₩162,484 | ₩161,123 | ₩161,183 | -0.67% | 187.7만 |
|---|
| 2026.01.06 | ₩161,545 | ₩162,685 | ₩160,821 | ₩162,337 | +0.49% | 238.8만 |
|---|
| 2026.01.05 | ₩161,411 | ₩162,015 | ₩161,103 | ₩161,492 | +0.05% | 240.9만 |
|---|
| 2026.01.02 | ₩161,277 | ₩161,277 | ₩159,654 | ₩160,486 | -0.49% | 204.7만 |
|---|
| 2025.12.31 | ₩161,559 | ₩161,626 | ₩159,990 | ₩160,016 | -0.95% | 103.9만 |
|---|
| 2025.12.30 | ₩161,814 | ₩161,974 | ₩161,331 | ₩161,398 | -0.26% | 105.2만 |
|---|
| 2025.12.29 | ₩161,961 | ₩162,377 | ₩161,371 | ₩161,773 | -0.12% | 115.2만 |
|---|
| 2025.12.26 | ₩163,101 | ₩163,208 | ₩162,578 | ₩162,779 | -0.20% | 102.2만 |
|---|
| 2025.12.24 | ₩162,162 | ₩162,980 | ₩162,082 | ₩162,873 | +0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩160,942 | ₩162,283 | ₩160,821 | ₩162,243 | +0.81% | 98.9만 |
|---|
| 2025.12.22 | ₩161,042 | ₩161,290 | ₩160,499 | ₩161,237 | +0.12% | 115.6만 |
|---|
| 2025.12.19 | ₩158,716 | ₩160,714 | ₩158,582 | ₩160,298 | +1.00% | 114.7만 |
|---|
| 2025.12.18 | ₩158,085 | ₩158,965 | ₩157,388 | ₩157,844 | -0.15% | 95.9만 |
|---|
| 2025.12.17 | ₩159,547 | ₩159,587 | ₩156,194 | ₩156,275 | -2.05% | 129.9만 |
|---|
| 2025.12.16 | ₩158,756 | ₩159,755 | ₩158,179 | ₩159,185 | +0.27% | 136만 |
|---|
| 2025.12.15 | ₩160,674 | ₩160,761 | ₩159,091 | ₩159,158 | -0.94% | 111.1만 |
|---|
| 2025.12.12 | ₩162,337 | ₩162,417 | ₩159,083 | ₩159,721 | -1.61% | 212.9만 |
|---|
| 2025.12.11 | ₩161,492 | ₩163,503 | ₩160,640 | ₩163,316 | +1.13% | 133.2만 |
|---|
| 2025.12.10 | ₩162,008 | ₩163,436 | ₩161,358 | ₩162,980 | +0.60% | 172.4만 |
|---|
| 2025.12.09 | ₩161,988 | ₩162,658 | ₩161,666 | ₩161,894 | -0.06% | 131.5만 |
|---|
| 2025.12.08 | ₩162,752 | ₩162,953 | ₩161,572 | ₩162,269 | -0.30% | 105.3만 |
|---|
| 2025.12.05 | ₩161,773 | ₩162,780 | ₩161,545 | ₩162,068 | +0.18% | 111.7만 |
|---|
| 2025.12.04 | ₩160,915 | ₩161,767 | ₩160,553 | ₩161,599 | +0.43% | 138.3만 |
|---|
| 2025.12.03 | ₩159,453 | ₩160,385 | ₩158,501 | ₩160,204 | +0.47% | 143.5만 |
|---|
| 2025.12.02 | ₩160,191 | ₩160,928 | ₩159,272 | ₩159,802 | -0.24% | 111.1만 |
|---|
| 2025.12.01 | ₩159,695 | ₩160,298 | ₩159,099 | ₩159,493 | -0.13% | 141.4만 |
|---|
| 2025.11.28 | ₩160,218 | ₩161,103 | ₩160,030 | ₩161,089 | +0.54% | 59.8만 |
|---|
| 2025.11.26 | ₩159,125 | ₩160,513 | ₩158,917 | ₩159,963 | +0.53% | 122.9만 |
|---|
| 2025.11.25 | ₩156,597 | ₩158,421 | ₩154,706 | ₩158,139 | +0.98% | 112.6만 |
|---|
| 2025.11.24 | ₩154,062 | ₩157,053 | ₩153,955 | ₩156,825 | +1.79% | 124.3만 |
|---|
| 2025.11.21 | ₩153,767 | ₩154,706 | ₩151,085 | ₩153,284 | -0.31% | 249.5만 |
|---|
| 2025.11.20 | ₩159,574 | ₩160,486 | ₩153,239 | ₩153,445 | -3.84% | 281.5만 |
|---|
| 2025.11.19 | ₩155,604 | ₩157,214 | ₩154,884 | ₩156,516 | +0.59% | 194.5만 |
|---|
| 2025.11.18 | ₩155,350 | ₩156,932 | ₩154,250 | ₩155,350 | 0.00% | 506.1만 |
|---|
| 2025.11.17 | ₩157,214 | ₩158,486 | ₩155,135 | ₩156,208 | -0.64% | 577.2만 |
|---|
| 2025.11.14 | ₩155,926 | ₩158,850 | ₩154,907 | ₩158,018 | +1.34% | 207.9만 |
|---|
| 2025.11.13 | ₩160,902 | ₩161,130 | ₩157,240 | ₩157,817 | -1.92% | 224.3만 |
|---|
| 2025.11.12 | ₩161,961 | ₩162,041 | ₩160,868 | ₩161,384 | -0.36% | 126.9만 |
|---|
| 2025.11.11 | ₩161,371 | ₩161,659 | ₩160,151 | ₩161,317 | -0.03% | 179.1만 |
|---|
| 2025.11.10 | ₩160,875 | ₩162,196 | ₩160,325 | ₩161,974 | +0.68% | 177.9만 |
|---|
| 2025.11.07 | ₩157,515 | ₩158,957 | ₩155,484 | ₩158,957 | +0.92% | 255.7만 |
|---|
| 2025.11.06 | ₩160,204 | ₩160,338 | ₩157,844 | ₩158,434 | -1.10% | 231.7만 |
|---|
| 2025.11.05 | ₩159,909 | ₩161,740 | ₩159,433 | ₩160,620 | +0.44% | 184.6만 |
|---|
| 2025.11.04 | ₩160,928 | ₩162,021 | ₩159,775 | ₩160,204 | -0.45% | 189.3만 |
|---|
| 2025.11.03 | ₩164,308 | ₩164,442 | ₩162,390 | ₩163,141 | -0.71% | 216.3만 |
|---|
| 2025.10.31 | ₩164,261 | ₩164,536 | ₩162,511 | ₩163,208 | -0.64% | 164.4만 |
|---|
| 2025.10.30 | ₩164,134 | ₩165,050 | ₩163,329 | ₩163,342 | -0.48% | 233.5만 |
|---|
| 2025.10.29 | ₩166,159 | ₩167,037 | ₩164,965 | ₩166,534 | +0.23% | 235.1만 |
|---|
| 2025.10.28 | ₩165,139 | ₩166,051 | ₩164,590 | ₩165,542 | +0.24% | 186.2만 |
|---|
| 2025.10.27 | ₩164,804 | ₩164,999 | ₩164,281 | ₩164,952 | +0.09% | 165.1만 |
|---|
| 2025.10.24 | ₩162,799 | ₩163,597 | ₩162,618 | ₩163,222 | +0.26% | 138.2만 |
|---|
| 2025.10.23 | ₩160,352 | ₩161,733 | ₩160,097 | ₩161,384 | +0.64% | 128.5만 |
|---|
| 2025.10.22 | ₩161,961 | ₩162,033 | ₩158,836 | ₩160,218 | -1.08% | 258.2만 |
|---|
| 2025.10.21 | ₩162,886 | ₩162,931 | ₩161,726 | ₩161,921 | -0.59% | 144.7만 |
|---|
| 2025.10.20 | ₩162,216 | ₩162,967 | ₩162,095 | ₩162,591 | +0.23% | 162만 |
|---|
| 2025.10.17 | ₩160,741 | ₩161,854 | ₩159,628 | ₩161,492 | +0.47% | 190.5만 |
|---|
| 2025.10.16 | ₩163,436 | ₩163,973 | ₩160,459 | ₩161,237 | -1.35% | 220.6만 |
|---|
| 2025.10.15 | ₩163,517 | ₩164,455 | ₩161,223 | ₩162,524 | -0.61% | 168.3만 |
|---|
| 2025.10.14 | ₩161,076 | ₩163,047 | ₩159,119 | ₩161,666 | +0.37% | 196.7만 |
|---|
| 2025.10.13 | ₩161,559 | ₩162,806 | ₩161,223 | ₩162,497 | +0.58% | 233.6만 |
|---|
| 2025.10.10 | ₩163,631 | ₩164,321 | ₩158,850 | ₩158,917 | -2.88% | 410.5만 |
|---|