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 | ₩203,246 | ₩203,608 | ₩201,958 | ₩202,749 | -0.24% | 133.8만 |
| 2026.10.08 | ₩203,722 | ₩204,661 | ₩201,113 | ₩202,320 | -0.69% | 187.7만 |
| 2026.10.07 | ₩202,790 | ₩205,416 | ₩202,669 | ₩205,217 | +1.20% | 203.9만 |
| 2026.10.06 | ₩205,801 | ₩206,223 | ₩204,869 | ₩205,204 | -0.29% | 167.1만 |
| 2026.10.05 | ₩205,083 | ₩205,740 | ₩204,359 | ₩205,432 | +0.17% | 156.6만 |
| 2026.10.02 | ₩206,116 | ₩206,705 | ₩204,681 | ₩205,526 | -0.29% | 211.4만 |
| 2026.10.01 | ₩202,951 | ₩205,030 | ₩201,395 | ₩204,882 | +0.95% | 196.6만 |
| 2026.09.30 | ₩203,876 | ₩204,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,313 |
| -0.28% |
| 162.5만 |
| 2026.09.29 | ₩203,950 | ₩204,162 | ₩202,106 | ₩202,870 | -0.53% | 160.2만 |
|---|
| 2026.09.28 | ₩203,983 | ₩204,681 | ₩200,831 | ₩202,776 | -0.59% | 200.9만 |
|---|
| 2026.09.25 | ₩205,003 | ₩205,472 | ₩203,541 | ₩205,110 | +0.05% | 179.4만 |
|---|
| 2026.09.24 | ₩202,173 | ₩204,547 | ₩201,757 | ₩204,118 | +0.96% | 215.2만 |
|---|
| 2026.09.23 | ₩205,539 | ₩205,727 | ₩202,588 | ₩203,769 | -0.86% | 256.7만 |
|---|
| 2026.09.22 | ₩202,884 | ₩205,754 | ₩202,884 | ₩205,620 | +1.35% | 586.7만 |
|---|
| 2026.09.21 | ₩202,548 | ₩204,520 | ₩202,028 | ₩204,064 | +0.75% | 210.3만 |
|---|
| 2026.09.18 | ₩197,565 | ₩200,134 | ₩197,465 | ₩200,134 | +1.30% | 161.5만 |
|---|
| 2026.09.17 | ₩196,526 | ₩197,176 | ₩195,842 | ₩196,553 | +0.01% | 139만 |
|---|
| 2026.09.16 | ₩194,581 | ₩194,916 | ₩191,268 | ₩192,690 | -0.97% | 161만 |
|---|
| 2026.09.15 | ₩194,313 | ₩194,474 | ₩192,019 | ₩192,730 | -0.81% | 138.6만 |
|---|
| 2026.09.14 | ₩192,813 | ₩194,326 | ₩192,385 | ₩193,401 | +0.30% | 260.8만 |
|---|
| 2026.09.11 | ₩200,013 | ₩200,322 | ₩198,618 | ₩198,927 | -0.54% | 122.2만 |
|---|
| 2026.09.10 | ₩198,900 | ₩199,275 | ₩197,478 | ₩197,881 | -0.51% | 189.3만 |
|---|
| 2026.09.09 | ₩201,194 | ₩202,562 | ₩200,912 | ₩201,596 | +0.20% | 197만 |
|---|
| 2026.09.08 | ₩202,535 | ₩203,205 | ₩201,368 | ₩201,824 | -0.35% | 159.6만 |
|---|
| 2026.09.04 | ₩198,779 | ₩200,905 | ₩198,310 | ₩200,818 | +1.03% | 146.7만 |
|---|
| 2026.09.03 | ₩196,097 | ₩197,840 | ₩194,205 | ₩197,720 | +0.83% | 130.1만 |
|---|
| 2026.09.02 | ₩195,413 | ₩196,405 | ₩194,380 | ₩196,284 | +0.45% | 133.1만 |
|---|
| 2026.09.01 | ₩195,158 | ₩196,834 | ₩194,176 | ₩195,211 | +0.03% | 203.3만 |
|---|
| 2026.08.31 | ₩196,499 | ₩197,411 | ₩195,775 | ₩197,290 | +0.40% | 139.8만 |
|---|
| 2026.08.28 | ₩198,806 | ₩199,584 | ₩196,432 | ₩196,875 | -0.97% | 134만 |
|---|
| 2026.08.27 | ₩200,107 | ₩200,268 | ₩197,344 | ₩199,316 | -0.40% | 154.4만 |
|---|
| 2026.08.26 | ₩197,270 | ₩198,216 | ₩196,901 | ₩197,867 | +0.30% | 154.6만 |
|---|
| 2026.08.25 | ₩198,122 | ₩198,951 | ₩196,298 | ₩197,720 | -0.20% | 132.7만 |
|---|
| 2026.08.24 | ₩197,545 | ₩197,712 | ₩194,386 | ₩196,016 | -0.77% | 192.6만 |
|---|
| 2026.08.21 | ₩200,818 | ₩200,858 | ₩198,444 | ₩199,490 | -0.66% | 123.5만 |
|---|
| 2026.08.20 | ₩198,464 | ₩200,295 | ₩197,957 | ₩198,927 | +0.23% | 137.5만 |
|---|
| 2026.08.19 | ₩203,433 | ₩203,471 | ₩198,457 | ₩198,980 | -2.19% | 196.2만 |
|---|
| 2026.08.18 | ₩203,729 | ₩204,694 | ₩201,169 | ₩202,401 | -0.65% | 236만 |
|---|
| 2026.08.17 | ₩207,243 | ₩209,469 | ₩206,961 | ₩208,115 | +0.42% | 245.5만 |
|---|
| 2026.08.14 | ₩205,740 | ₩206,639 | ₩204,171 | ₩205,633 | -0.05% | 127.5만 |
|---|
| 2026.08.13 | ₩202,857 | ₩206,612 | ₩202,441 | ₩204,842 | +0.98% | 197.3만 |
|---|
| 2026.08.12 | ₩203,179 | ₩204,091 | ₩201,824 | ₩202,816 | -0.18% | 167.7만 |
|---|
| 2026.08.11 | ₩200,912 | ₩200,912 | ₩198,658 | ₩199,262 | -0.82% | 107.8만 |
|---|
| 2026.08.10 | ₩201,073 | ₩201,982 | ₩199,302 | ₩199,450 | -0.81% | 195.7만 |
|---|
| 2026.08.07 | ₩202,226 | ₩202,495 | ₩198,283 | ₩200,778 | -0.72% | 180.3만 |
|---|
| 2026.08.06 | ₩199,054 | ₩202,535 | ₩197,746 | ₩199,986 | +0.47% | 186.1만 |
|---|
| 2026.08.05 | ₩203,118 | ₩205,499 | ₩201,328 | ₩201,556 | -0.77% | 192.3만 |
|---|
| 2026.08.04 | ₩199,316 | ₩203,769 | ₩199,182 | ₩202,763 | +1.73% | 313.8만 |
|---|
| 2026.08.03 | ₩190,812 | ₩195,533 | ₩189,390 | ₩194,957 | +2.17% | 221.3만 |
|---|
| 2026.07.31 | ₩197,431 | ₩198,189 | ₩190,966 | ₩192,918 | -2.29% | 210만 |
|---|
| 2026.07.30 | ₩189,135 | ₩192,904 | ₩188,076 | ₩192,368 | +1.71% | 240.8만 |
|---|
| 2026.07.29 | ₩189,497 | ₩190,275 | ₩182,804 | ₩182,912 | -3.48% | 288.3만 |
|---|
| 2026.07.28 | ₩189,873 | ₩190,316 | ₩185,836 | ₩189,055 | -0.43% | 349만 |
|---|
| 2026.07.27 | ₩197,934 | ₩198,237 | ₩190,544 | ₩194,152 | -1.91% | 235.3만 |
|---|
| 2026.07.24 | ₩199,410 | ₩200,265 | ₩195,345 | ₩196,512 | -1.45% | 176.3만 |
|---|
| 2026.07.23 | ₩199,544 | ₩202,669 | ₩199,544 | ₩200,965 | +0.71% | 146.9만 |
|---|
| 2026.07.22 | ₩198,189 | ₩202,870 | ₩198,149 | ₩201,287 | +1.56% | 147.4만 |
|---|
| 2026.07.21 | ₩199,061 | ₩201,388 | ₩197,572 | ₩200,791 | +0.87% | 312.4만 |
|---|
| 2026.07.20 | ₩195,842 | ₩197,773 | ₩193,494 | ₩193,843 | -1.02% | 190.8만 |
|---|
| 2026.07.17 | ₩190,617 | ₩196,177 | ₩188,384 | ₩192,998 | +1.25% | 289.1만 |
|---|
| 2026.07.16 | ₩197,867 | ₩198,913 | ₩193,816 | ₩194,863 | -1.52% | 354.1만 |
|---|
| 2026.07.15 | ₩205,271 | ₩205,581 | ₩197,237 | ₩201,194 | -1.99% | 245.7만 |
|---|
| 2026.07.14 | ₩205,915 | ₩206,022 | ₩203,098 | ₩205,030 | -0.43% | 165.7만 |
|---|
| 2026.07.13 | ₩202,682 | ₩203,313 | ₩200,188 | ₩200,831 | -0.91% | 170.4만 |
|---|
| 2026.07.10 | ₩203,420 | ₩206,934 | ₩202,743 | ₩206,223 | +1.38% | 162.8만 |
|---|
| 2026.07.09 | ₩207,471 | ₩208,081 | ₩204,976 | ₩205,325 | -1.03% | 195.3만 |
|---|
| 2026.07.08 | ₩198,383 | ₩202,272 | ₩198,377 | ₩201,958 | +1.80% | 248.8만 |
|---|
| 2026.07.07 | ₩200,174 | ₩201,086 | ₩196,734 | ₩200,416 | +0.12% | 266.8만 |
|---|
| 2026.07.06 | ₩205,553 | ₩207,471 | ₩204,667 | ₩205,191 | -0.18% | 214.4만 |
|---|
| 2026.07.02 | ₩209,027 | ₩210,153 | ₩199,852 | ₩202,307 | -3.21% | 335.6만 |
|---|
| 2026.07.01 | ₩211,193 | ₩212,192 | ₩207,873 | ₩208,329 | -1.36% | 259.4만 |
|---|
| 2026.06.30 | ₩213,185 | ₩217,490 | ₩212,856 | ₩216,672 | +1.64% | 205.8만 |
|---|
| 2026.06.29 | ₩208,222 | ₩212,735 | ₩203,568 | ₩212,635 | +2.12% | 289.4만 |
|---|
| 2026.06.26 | ₩209,496 | ₩211,119 | ₩206,572 | ₩206,827 | -1.27% | 248.1만 |
|---|
| 2026.06.25 | ₩215,109 | ₩215,741 | ₩208,383 | ₩214,124 | -0.46% | 273.3만 |
|---|
| 2026.06.24 | ₩207,685 | ₩208,537 | ₩202,991 | ₩206,277 | -0.68% | 257.4만 |
|---|
| 2026.06.23 | ₩206,753 | ₩210,261 | ₩205,700 | ₩207,015 | +0.13% | 286.7만 |
|---|
| 2026.06.22 | ₩217,168 | ₩217,691 | ₩214,714 | ₩216,833 | -0.15% | 227.5만 |
|---|
| 2026.06.18 | ₩214,660 | ₩215,478 | ₩213,399 | ₩214,472 | -0.09% | 244.6만 |
|---|
| 2026.06.17 | ₩210,207 | ₩212,729 | ₩208,074 | ₩208,557 | -0.78% | 219.7만 |
|---|
| 2026.06.16 | ₩212,085 | ₩213,191 | ₩207,337 | ₩207,390 | -2.21% | 202.2만 |
|---|
| 2026.06.15 | ₩210,576 | ₩212,246 | ₩210,085 | ₩211,709 | +0.54% | 246.7만 |
|---|
| 2026.06.12 | ₩202,280 | ₩205,700 | ₩201,354 | ₩204,520 | +1.11% | 243.8만 |
|---|
| 2026.06.11 | ₩195,211 | ₩202,548 | ₩195,024 | ₩201,971 | +3.46% | 227.8만 |
|---|
| 2026.06.10 | ₩195,802 | ₩199,410 | ₩192,489 | ₩192,717 | -1.58% | 237.8만 |
|---|
| 2026.06.09 | ₩201,140 | ₩202,629 | ₩189,860 | ₩197,854 | -1.63% | 328.7만 |
|---|
| 2026.06.08 | ₩198,726 | ₩199,785 | ₩196,593 | ₩198,350 | -0.19% | 226.9만 |
|---|
| 2026.06.05 | ₩200,362 | ₩200,501 | ₩193,146 | ₩193,521 | -3.41% | 364.1만 |
|---|
| 2026.06.04 | ₩201,931 | ₩206,644 | ₩200,657 | ₩204,989 | +1.51% | 216.5만 |
|---|
| 2026.06.03 | ₩208,101 | ₩208,893 | ₩205,754 | ₩208,021 | -0.04% | 219.8만 |
|---|
| 2026.06.02 | ₩205,808 | ₩207,236 | ₩204,587 | ₩206,988 | +0.57% | 212.5만 |
|---|
| 2026.06.01 | ₩201,603 | ₩205,377 | ₩201,388 | ₩204,305 | +1.34% | 221.2만 |
|---|
| 2026.05.29 | ₩202,709 | ₩203,753 | ₩201,019 | ₩201,985 | -0.36% | 163만 |
|---|
| 2026.05.28 | ₩200,563 | ₩202,696 | ₩198,819 | ₩201,368 | +0.40% | 263.4만 |
|---|
| 2026.05.27 | ₩202,843 | ₩203,071 | ₩198,578 | ₩200,657 | -1.08% | 211.9만 |
|---|
| 2026.05.26 | ₩197,974 | ₩201,446 | ₩197,720 | ₩200,925 | +1.49% | 237.6만 |
|---|
| 2026.05.22 | ₩195,171 | ₩195,949 | ₩194,031 | ₩194,407 | -0.39% | 200.4만 |
|---|
| 2026.05.21 | ₩191,442 | ₩194,568 | ₩191,429 | ₩194,071 | +1.37% | 189.4만 |
|---|
| 2026.05.20 | ₩191,134 | ₩192,878 | ₩189,980 | ₩192,220 | +0.57% | 168.6만 |
|---|
| 2026.05.19 | ₩187,365 | ₩190,825 | ₩185,165 | ₩188,626 | +0.67% | 216.8만 |
|---|
| 2026.05.18 | ₩194,098 | ₩194,130 | ₩187,499 | ₩189,685 | -2.27% | 359만 |
|---|
| 2026.05.15 | ₩193,515 | ₩194,313 | ₩192,086 | ₩192,448 | -0.55% | 218.3만 |
|---|
| 2026.05.14 | ₩196,144 | ₩198,337 | ₩195,426 | ₩197,867 | +0.88% | 169.8만 |
|---|
| 2026.05.13 | ₩196,003 | ₩197,009 | ₩193,030 | ₩196,217 | +0.11% | 197.3만 |
|---|
| 2026.05.12 | ₩193,937 | ₩194,648 | ₩189,196 | ₩193,749 | -0.10% | 238.6만 |
|---|
| 2026.05.11 | ₩194,272 | ₩196,888 | ₩194,018 | ₩195,922 | +0.85% | 232.8만 |
|---|
| 2026.05.08 | ₩189,404 | ₩192,924 | ₩189,283 | ₩192,891 | +1.84% | 192.5만 |
|---|
| 2026.05.07 | ₩189,176 | ₩189,511 | ₩185,795 | ₩186,842 | -1.23% | 208.7만 |
|---|
| 2026.05.06 | ₩188,196 | ₩190,034 | ₩186,335 | ₩189,913 | +0.91% | 229.4만 |
|---|
| 2026.05.05 | ₩183,086 | ₩185,688 | ₩182,871 | ₩184,937 | +1.01% | 255.2만 |
|---|
| 2026.05.04 | ₩180,826 | ₩182,013 | ₩179,151 | ₩180,323 | -0.28% | 258.3만 |
|---|
| 2026.05.01 | ₩178,539 | ₩181,155 | ₩178,056 | ₩180,296 | +0.98% | 191.2만 |
|---|
| 2026.04.30 | ₩177,936 | ₩179,639 | ₩176,460 | ₩179,451 | +0.85% | 155.9만 |
|---|
| 2026.04.29 | ₩175,964 | ₩176,038 | ₩174,234 | ₩175,400 | -0.32% | 125.5만 |
|---|
| 2026.04.28 | ₩173,992 | ₩175,655 | ₩172,557 | ₩174,314 | +0.19% | 153.8만 |
|---|
| 2026.04.27 | ₩176,836 | ₩177,439 | ₩175,535 | ₩177,198 | +0.20% | 169.4만 |
|---|
| 2026.04.24 | ₩175,354 | ₩176,836 | ₩174,234 | ₩176,406 | +0.60% | 147.9만 |
|---|
| 2026.04.23 | ₩173,134 | ₩174,951 | ₩171,631 | ₩173,335 | +0.12% | 172.5만 |
|---|
| 2026.04.22 | ₩171,833 | ₩173,201 | ₩170,961 | ₩173,174 | +0.78% | 142.4만 |
|---|
| 2026.04.21 | ₩171,430 | ₩171,846 | ₩169,351 | ₩169,874 | -0.91% | 152.4만 |
|---|
| 2026.04.20 | ₩172,088 | ₩172,369 | ₩170,344 | ₩171,202 | -0.51% | 169만 |
|---|
| 2026.04.17 | ₩171,202 | ₩172,262 | ₩170,800 | ₩172,088 | +0.52% | 166.6만 |
|---|
| 2026.04.16 | ₩169,499 | ₩170,277 | ₩168,674 | ₩169,995 | +0.29% | 156.8만 |
|---|
| 2026.04.15 | ₩169,700 | ₩169,967 | ₩167,554 | ₩169,780 | +0.05% | 191.2만 |
|---|
| 2026.04.14 | ₩167,876 | ₩169,913 | ₩166,642 | ₩169,874 | +1.19% | 190.8만 |
|---|
| 2026.04.13 | ₩164,751 | ₩167,138 | ₩164,665 | ₩167,111 | +1.43% | 129.7만 |
|---|
| 2026.04.10 | ₩165,394 | ₩166,494 | ₩164,617 | ₩165,435 | +0.02% | 183.3만 |
|---|
| 2026.04.09 | ₩162,698 | ₩164,910 | ₩162,658 | ₩164,657 | +1.20% | 208.7만 |
|---|
| 2026.04.08 | ₩162,242 | ₩162,913 | ₩160,526 | ₩162,779 | +0.33% | 211.3만 |
|---|
| 2026.04.07 | ₩154,986 | ₩156,529 | ₩153,739 | ₩156,461 | +0.95% | 134.9만 |
|---|
| 2026.04.06 | ₩154,248 | ₩155,194 | ₩153,980 | ₩155,147 | +0.58% | 108.2만 |
|---|
| 2026.04.02 | ₩150,023 | ₩154,463 | ₩149,890 | ₩153,900 | +2.58% | 182.1만 |
|---|
| 2026.04.01 | ₩151,834 | ₩154,758 | ₩151,834 | ₩153,578 | +1.15% | 173.1만 |
|---|
| 2026.03.31 | ₩146,603 | ₩150,493 | ₩146,268 | ₩150,372 | +2.57% | 187.9만 |
|---|
| 2026.03.30 | ₩149,648 | ₩149,688 | ₩143,840 | ₩144,645 | -3.34% | 200.9만 |
|---|
| 2026.03.27 | ₩148,749 | ₩149,976 | ₩147,555 | ₩147,958 | -0.53% | 189.4만 |
|---|
| 2026.03.26 | ₩152,827 | ₩152,827 | ₩149,219 | ₩149,339 | -2.28% | 167.5만 |
|---|
| 2026.03.25 | ₩154,771 | ₩155,556 | ₩153,765 | ₩154,678 | -0.06% | 187.2만 |
|---|
| 2026.03.24 | ₩152,518 | ₩154,610 | ₩151,995 | ₩154,034 | +0.99% | 151만 |
|---|
| 2026.03.23 | ₩154,423 | ₩156,274 | ₩153,056 | ₩153,618 | -0.52% | 285.5만 |
|---|
| 2026.03.20 | ₩155,093 | ₩155,288 | ₩151,807 | ₩152,612 | -1.60% | 132.7만 |
|---|
| 2026.03.19 | ₩154,530 | ₩156,180 | ₩154,027 | ₩155,429 | +0.58% | 269.2만 |
|---|
| 2026.03.18 | ₩156,944 | ₩157,508 | ₩155,603 | ₩155,670 | -0.81% | 116.8만 |
|---|
| 2026.03.17 | ₩158,138 | ₩158,755 | ₩157,293 | ₩157,400 | -0.47% | 124.9만 |
|---|
| 2026.03.16 | ₩157,374 | ₩158,152 | ₩156,850 | ₩157,400 | +0.02% | 129.2만 |
|---|
| 2026.03.13 | ₩157,602 | ₩158,554 | ₩155,576 | ₩155,831 | -1.12% | 247.1만 |
|---|
| 2026.03.12 | ₩157,923 | ₩158,165 | ₩156,810 | ₩157,159 | -0.48% | 139만 |
|---|
| 2026.03.11 | ₩160,002 | ₩160,445 | ₩158,366 | ₩159,211 | -0.49% | 114.2만 |
|---|
| 2026.03.10 | ₩160,123 | ₩161,391 | ₩159,318 | ₩159,721 | -0.25% | 138.1만 |
|---|
| 2026.03.09 | ₩156,864 | ₩160,391 | ₩155,898 | ₩160,016 | +2.01% | 287.1만 |
|---|
| 2026.03.06 | ₩158,272 | ₩159,795 | ₩157,490 | ₩158,594 | +0.20% | 195.5만 |
|---|
| 2026.03.05 | ₩160,982 | ₩162,081 | ₩158,862 | ₩160,485 | -0.31% | 204만 |
|---|
| 2026.03.04 | ₩160,284 | ₩161,813 | ₩159,862 | ₩161,304 | +0.64% | 146.5만 |
|---|
| 2026.03.03 | ₩158,286 | ₩160,526 | ₩156,716 | ₩159,909 | +1.03% | 143만 |
|---|
| 2026.03.02 | ₩158,353 | ₩161,652 | ₩158,339 | ₩161,102 | +1.74% | 162.8만 |
|---|
| 2026.02.27 | ₩159,278 | ₩160,244 | ₩158,862 | ₩160,244 | +0.61% | 94.2만 |
|---|
| 2026.02.26 | ₩161,250 | ₩161,478 | ₩159,137 | ₩160,901 | -0.22% | 92.6만 |
|---|
| 2026.02.25 | ₩160,217 | ₩162,008 | ₩160,157 | ₩161,612 | +0.87% | 119만 |
|---|
| 2026.02.24 | ₩157,427 | ₩159,372 | ₩156,609 | ₩159,278 | +1.18% | 95.4만 |
|---|
| 2026.02.23 | ₩160,123 | ₩160,673 | ₩157,669 | ₩158,192 | -1.21% | 101.5만 |
|---|
| 2026.02.20 | ₩159,479 | ₩161,210 | ₩159,157 | ₩160,901 | +0.89% | 104.3만 |
|---|
| 2026.02.19 | ₩159,540 | ₩160,646 | ₩159,278 | ₩160,137 | +0.37% | 86.9만 |
|---|
| 2026.02.18 | ₩159,788 | ₩161,062 | ₩159,318 | ₩160,056 | +0.17% | 119.6만 |
|---|
| 2026.02.17 | ₩158,152 | ₩160,043 | ₩157,427 | ₩159,426 | +0.81% | 130만 |
|---|
| 2026.02.13 | ₩158,366 | ₩159,774 | ₩157,011 | ₩158,608 | +0.15% | 129.5만 |
|---|
| 2026.02.12 | ₩162,189 | ₩162,766 | ₩158,487 | ₩158,634 | -2.19% | 150.5만 |
|---|
| 2026.02.11 | ₩163,315 | ₩163,476 | ₩160,901 | ₩161,746 | -0.96% | 131.5만 |
|---|
| 2026.02.10 | ₩163,503 | ₩163,959 | ₩161,833 | ₩162,001 | -0.92% | 154.6만 |
|---|
| 2026.02.09 | ₩160,552 | ₩163,688 | ₩160,526 | ₩162,953 | +1.50% | 141.7만 |
|---|
| 2026.02.06 | ₩157,997 | ₩161,129 | ₩157,675 | ₩160,740 | +1.74% | 177.7만 |
|---|
| 2026.02.05 | ₩156,850 | ₩158,178 | ₩155,201 | ₩155,616 | -0.79% | 210.5만 |
|---|
| 2026.02.04 | ₩160,177 | ₩160,177 | ₩155,415 | ₩156,971 | -2.00% | 320.3만 |
|---|
| 2026.02.03 | ₩162,323 | ₩162,766 | ₩158,500 | ₩160,311 | -1.24% | 248.2만 |
|---|
| 2026.02.02 | ₩160,552 | ₩162,162 | ₩160,526 | ₩161,317 | +0.48% | 171.8만 |
|---|
| 2026.01.30 | ₩161,008 | ₩161,800 | ₩159,667 | ₩160,780 | -0.14% | 164.3만 |
|---|
| 2026.01.29 | ₩161,786 | ₩162,162 | ₩159,104 | ₩161,652 | -0.08% | 251.6만 |
|---|
| 2026.01.28 | ₩160,485 | ₩160,754 | ₩159,654 | ₩159,855 | -0.39% | 195.6만 |
|---|
| 2026.01.27 | ₩159,909 | ₩160,440 | ₩159,385 | ₩160,432 | +0.33% | 127.2만 |
|---|
| 2026.01.26 | ₩158,393 | ₩159,788 | ₩158,393 | ₩159,385 | +0.63% | 152.8만 |
|---|
| 2026.01.23 | ₩157,763 | ₩158,447 | ₩157,347 | ₩158,165 | +0.26% | 127.5만 |
|---|
| 2026.01.22 | ₩159,077 | ₩159,305 | ₩157,923 | ₩158,192 | -0.56% | 149.9만 |
|---|
| 2026.01.21 | ₩157,199 | ₩158,715 | ₩156,046 | ₩157,803 | +0.38% | 181.7만 |
|---|
| 2026.01.20 | ₩158,688 | ₩159,277 | ₩156,716 | ₩156,904 | -1.12% | 193.7만 |
|---|
| 2026.01.16 | ₩161,169 | ₩161,639 | ₩160,284 | ₩160,955 | -0.13% | 133만 |
|---|
| 2026.01.15 | ₩160,660 | ₩161,786 | ₩160,432 | ₩160,579 | -0.05% | 165.4만 |
|---|
| 2026.01.14 | ₩160,432 | ₩160,539 | ₩158,229 | ₩159,493 | -0.59% | 188.6만 |
|---|
| 2026.01.13 | ₩161,706 | ₩161,860 | ₩160,552 | ₩161,129 | -0.36% | 133.6만 |
|---|
| 2026.01.12 | ₩160,070 | ₩161,880 | ₩160,009 | ₩161,585 | +0.95% | 235.1만 |
|---|
| 2026.01.09 | ₩160,123 | ₩161,304 | ₩159,842 | ₩160,995 | +0.54% | 204.2만 |
|---|
| 2026.01.08 | ₩161,035 | ₩161,129 | ₩159,168 | ₩159,640 | -0.87% | 193.5만 |
|---|
| 2026.01.07 | ₩162,296 | ₩162,511 | ₩161,149 | ₩161,210 | -0.67% | 187.7만 |
|---|
| 2026.01.06 | ₩161,572 | ₩162,712 | ₩160,847 | ₩162,363 | +0.49% | 238.8만 |
|---|
| 2026.01.05 | ₩161,438 | ₩162,041 | ₩161,129 | ₩161,518 | +0.05% | 240.9만 |
|---|
| 2026.01.02 | ₩161,304 | ₩161,304 | ₩159,681 | ₩160,512 | -0.49% | 204.7만 |
|---|
| 2025.12.31 | ₩161,585 | ₩161,652 | ₩160,016 | ₩160,043 | -0.95% | 103.9만 |
|---|
| 2025.12.30 | ₩161,840 | ₩162,001 | ₩161,357 | ₩161,424 | -0.26% | 105.2만 |
|---|
| 2025.12.29 | ₩161,988 | ₩162,403 | ₩161,397 | ₩161,800 | -0.12% | 115.2만 |
|---|
| 2025.12.26 | ₩163,128 | ₩163,235 | ₩162,605 | ₩162,806 | -0.20% | 102.2만 |
|---|
| 2025.12.24 | ₩162,189 | ₩163,007 | ₩162,108 | ₩162,900 | +0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩160,968 | ₩162,310 | ₩160,847 | ₩162,269 | +0.81% | 98.9만 |
|---|
| 2025.12.22 | ₩161,069 | ₩161,317 | ₩160,526 | ₩161,263 | +0.12% | 115.6만 |
|---|
| 2025.12.19 | ₩158,742 | ₩160,740 | ₩158,608 | ₩160,324 | +1.00% | 114.7만 |
|---|
| 2025.12.18 | ₩158,111 | ₩158,991 | ₩157,414 | ₩157,870 | -0.15% | 95.9만 |
|---|
| 2025.12.17 | ₩159,573 | ₩159,614 | ₩156,220 | ₩156,301 | -2.05% | 129.9만 |
|---|
| 2025.12.16 | ₩158,782 | ₩159,781 | ₩158,205 | ₩159,211 | +0.27% | 136만 |
|---|
| 2025.12.15 | ₩160,700 | ₩160,787 | ₩159,117 | ₩159,184 | -0.94% | 111.1만 |
|---|
| 2025.12.12 | ₩162,363 | ₩162,444 | ₩159,109 | ₩159,748 | -1.61% | 212.9만 |
|---|
| 2025.12.11 | ₩161,518 | ₩163,530 | ₩160,666 | ₩163,342 | +1.13% | 133.2만 |
|---|
| 2025.12.10 | ₩162,035 | ₩163,463 | ₩161,384 | ₩163,007 | +0.60% | 172.4만 |
|---|
| 2025.12.09 | ₩162,014 | ₩162,685 | ₩161,693 | ₩161,921 | -0.06% | 131.5만 |
|---|
| 2025.12.08 | ₩162,779 | ₩162,980 | ₩161,599 | ₩162,296 | -0.30% | 105.3만 |
|---|
| 2025.12.05 | ₩161,800 | ₩162,807 | ₩161,572 | ₩162,095 | +0.18% | 111.7만 |
|---|
| 2025.12.04 | ₩160,941 | ₩161,793 | ₩160,579 | ₩161,625 | +0.43% | 138.3만 |
|---|
| 2025.12.03 | ₩159,479 | ₩160,412 | ₩158,527 | ₩160,231 | +0.47% | 143.5만 |
|---|
| 2025.12.02 | ₩160,217 | ₩160,955 | ₩159,298 | ₩159,828 | -0.24% | 111.1만 |
|---|
| 2025.12.01 | ₩159,721 | ₩160,324 | ₩159,125 | ₩159,520 | -0.13% | 141.4만 |
|---|
| 2025.11.28 | ₩160,244 | ₩161,129 | ₩160,056 | ₩161,116 | +0.54% | 59.8만 |
|---|
| 2025.11.26 | ₩159,151 | ₩160,539 | ₩158,943 | ₩159,989 | +0.53% | 122.9만 |
|---|
| 2025.11.25 | ₩156,622 | ₩158,447 | ₩154,731 | ₩158,165 | +0.98% | 112.6만 |
|---|
| 2025.11.24 | ₩154,087 | ₩157,078 | ₩153,980 | ₩156,850 | +1.79% | 124.3만 |
|---|
| 2025.11.21 | ₩153,792 | ₩154,731 | ₩151,110 | ₩153,309 | -0.31% | 249.5만 |
|---|
| 2025.11.20 | ₩159,600 | ₩160,512 | ₩153,264 | ₩153,470 | -3.84% | 281.5만 |
|---|
| 2025.11.19 | ₩155,630 | ₩157,239 | ₩154,910 | ₩156,542 | +0.59% | 194.5만 |
|---|
| 2025.11.18 | ₩155,375 | ₩156,958 | ₩154,275 | ₩155,375 | 0.00% | 506.1만 |
|---|
| 2025.11.17 | ₩157,239 | ₩158,512 | ₩155,160 | ₩156,233 | -0.64% | 577.2만 |
|---|
| 2025.11.14 | ₩155,952 | ₩158,876 | ₩154,932 | ₩158,044 | +1.34% | 207.9만 |
|---|
| 2025.11.13 | ₩160,928 | ₩161,156 | ₩157,266 | ₩157,843 | -1.92% | 224.3만 |
|---|
| 2025.11.12 | ₩161,988 | ₩162,068 | ₩160,894 | ₩161,411 | -0.36% | 126.9만 |
|---|
| 2025.11.11 | ₩161,397 | ₩161,686 | ₩160,177 | ₩161,344 | -0.03% | 179.1만 |
|---|
| 2025.11.10 | ₩160,901 | ₩162,222 | ₩160,351 | ₩162,001 | +0.68% | 177.9만 |
|---|
| 2025.11.07 | ₩157,541 | ₩158,983 | ₩155,509 | ₩158,983 | +0.92% | 255.7만 |
|---|
| 2025.11.06 | ₩160,231 | ₩160,365 | ₩157,870 | ₩158,460 | -1.10% | 231.7만 |
|---|
| 2025.11.05 | ₩159,935 | ₩161,766 | ₩159,459 | ₩160,646 | +0.44% | 184.6만 |
|---|
| 2025.11.04 | ₩160,955 | ₩162,048 | ₩159,801 | ₩160,231 | -0.45% | 189.3만 |
|---|
| 2025.11.03 | ₩164,335 | ₩164,469 | ₩162,417 | ₩163,168 | -0.71% | 216.3만 |
|---|
| 2025.10.31 | ₩164,288 | ₩164,563 | ₩162,538 | ₩163,235 | -0.64% | 164.4만 |
|---|
| 2025.10.30 | ₩164,160 | ₩165,077 | ₩163,356 | ₩163,369 | -0.48% | 233.5만 |
|---|
| 2025.10.29 | ₩166,186 | ₩167,064 | ₩164,992 | ₩166,561 | +0.23% | 235.1만 |
|---|
| 2025.10.28 | ₩165,166 | ₩166,079 | ₩164,617 | ₩165,569 | +0.24% | 186.2만 |
|---|
| 2025.10.27 | ₩164,831 | ₩165,026 | ₩164,308 | ₩164,979 | +0.09% | 165.1만 |
|---|
| 2025.10.24 | ₩162,826 | ₩163,624 | ₩162,645 | ₩163,248 | +0.26% | 138.2만 |
|---|
| 2025.10.23 | ₩160,378 | ₩161,760 | ₩160,123 | ₩161,411 | +0.64% | 128.5만 |
|---|
| 2025.10.22 | ₩161,988 | ₩162,060 | ₩158,862 | ₩160,244 | -1.08% | 258.2만 |
|---|
| 2025.10.21 | ₩162,913 | ₩162,957 | ₩161,753 | ₩161,947 | -0.59% | 144.7만 |
|---|
| 2025.10.20 | ₩162,242 | ₩162,994 | ₩162,122 | ₩162,618 | +0.23% | 162만 |
|---|
| 2025.10.17 | ₩160,767 | ₩161,880 | ₩159,654 | ₩161,518 | +0.47% | 190.5만 |
|---|
| 2025.10.16 | ₩163,463 | ₩164,000 | ₩160,485 | ₩161,263 | -1.35% | 220.6만 |
|---|
| 2025.10.15 | ₩163,543 | ₩164,482 | ₩161,250 | ₩162,551 | -0.61% | 168.3만 |
|---|
| 2025.10.14 | ₩161,102 | ₩163,074 | ₩159,145 | ₩161,693 | +0.37% | 196.7만 |
|---|
| 2025.10.13 | ₩161,585 | ₩162,833 | ₩161,250 | ₩162,524 | +0.58% | 233.6만 |
|---|
| 2025.10.10 | ₩163,657 | ₩164,348 | ₩158,876 | ₩158,943 | -2.88% | 410.5만 |
|---|