시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Low Volatility ETF 과거 주가
Invesco S&P 500 Low Volatility ETF · SPLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Low Volatility ETF · SPLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,401 | ₩96,897 | ₩96,280 | ₩96,669 | +0.28% | 123.5만 |
| 2026.10.08 | ₩95,423 | ₩96,575 | ₩95,249 | ₩96,441 | +1.07% | 168.5만 |
| 2026.10.07 | ₩95,999 | ₩96,106 | ₩95,409 | ₩95,436 | -0.59% | 165.1만 |
| 2026.10.06 | ₩95,396 | ₩96,254 | ₩95,396 | ₩96,120 | +0.76% | 165.3만 |
| 2026.10.05 | ₩94,873 | ₩95,543 | ₩94,445 | ₩95,262 | +0.41% | 204.2만 |
| 2026.10.02 | ₩94,820 | ₩95,409 | ₩94,780 | ₩94,994 | +0.18% | 262.9만 |
| 2026.10.01 | ₩94,284 | ₩94,766 | ₩93,694 | ₩94,632 | +0.37% | 301.1만 |
| 2026.09.30 | ₩95,557 | ₩95,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,485 |
| -1.12% |
| 202.1만 |
| 2026.09.29 | ₩94,900 | ₩95,530 | ₩94,753 | ₩95,396 | +0.52% | 142.7만 |
|---|
| 2026.09.28 | ₩95,396 | ₩95,825 | ₩95,048 | ₩95,302 | -0.10% | 187.5만 |
|---|
| 2026.09.25 | ₩95,302 | ₩95,651 | ₩94,954 | ₩95,543 | +0.25% | 125.4만 |
|---|
| 2026.09.24 | ₩95,785 | ₩96,053 | ₩95,249 | ₩95,289 | -0.52% | 142만 |
|---|
| 2026.09.23 | ₩96,146 | ₩96,522 | ₩95,584 | ₩95,610 | -0.56% | 219.4만 |
|---|
| 2026.09.22 | ₩96,816 | ₩96,816 | ₩96,388 | ₩96,401 | -0.43% | 225.2만 |
|---|
| 2026.09.21 | ₩97,111 | ₩97,218 | ₩96,682 | ₩96,723 | -0.40% | 172.7만 |
|---|
| 2026.09.18 | ₩97,446 | ₩97,540 | ₩97,098 | ₩97,259 | -0.19% | 124.4만 |
|---|
| 2026.09.17 | ₩98,130 | ₩98,210 | ₩97,500 | ₩97,902 | -0.23% | 140.3만 |
|---|
| 2026.09.16 | ₩98,478 | ₩98,679 | ₩97,326 | ₩97,714 | -0.78% | 191.4만 |
|---|
| 2026.09.15 | ₩98,840 | ₩98,960 | ₩98,250 | ₩98,384 | -0.46% | 127만 |
|---|
| 2026.09.14 | ₩99,349 | ₩99,764 | ₩98,719 | ₩98,920 | -0.43% | 190.3만 |
|---|
| 2026.09.11 | ₩99,389 | ₩99,550 | ₩98,639 | ₩98,880 | -0.51% | 202.1만 |
|---|
| 2026.09.10 | ₩99,496 | ₩99,724 | ₩98,599 | ₩98,719 | -0.78% | 300.4만 |
|---|
| 2026.09.09 | ₩99,764 | ₩99,764 | ₩98,974 | ₩99,188 | -0.58% | 162.9만 |
|---|
| 2026.09.08 | ₩99,697 | ₩100,314 | ₩99,697 | ₩99,898 | +0.20% | 165.5만 |
|---|
| 2026.09.04 | ₩100,220 | ₩100,703 | ₩100,099 | ₩100,153 | -0.07% | 161만 |
|---|
| 2026.09.03 | ₩100,434 | ₩100,917 | ₩100,180 | ₩100,823 | +0.39% | 219.1만 |
|---|
| 2026.09.02 | ₩99,939 | ₩100,327 | ₩99,523 | ₩100,046 | +0.11% | 268.2만 |
|---|
| 2026.09.01 | ₩100,368 | ₩100,769 | ₩99,657 | ₩99,885 | -0.48% | 228만 |
|---|
| 2026.08.31 | ₩100,234 | ₩100,314 | ₩99,898 | ₩100,086 | -0.15% | 260.9만 |
|---|
| 2026.08.28 | ₩101,131 | ₩101,131 | ₩100,461 | ₩100,609 | -0.52% | 113.4만 |
|---|
| 2026.08.27 | ₩100,930 | ₩100,984 | ₩100,461 | ₩100,662 | -0.27% | 159.5만 |
|---|
| 2026.08.26 | ₩101,466 | ₩102,029 | ₩101,346 | ₩101,681 | +0.21% | 106.5만 |
|---|
| 2026.08.25 | ₩101,734 | ₩101,842 | ₩101,265 | ₩101,359 | -0.37% | 144.6만 |
|---|
| 2026.08.24 | ₩101,011 | ₩101,868 | ₩101,011 | ₩101,855 | +0.84% | 338.2만 |
|---|
| 2026.08.21 | ₩101,627 | ₩101,775 | ₩100,863 | ₩100,917 | -0.70% | 162.5만 |
|---|
| 2026.08.20 | ₩101,453 | ₩102,270 | ₩101,319 | ₩101,386 | -0.07% | 252.4만 |
|---|
| 2026.08.19 | ₩102,203 | ₩102,860 | ₩101,734 | ₩101,815 | -0.38% | 217.1만 |
|---|
| 2026.08.18 | ₩102,458 | ₩102,699 | ₩101,828 | ₩101,882 | -0.56% | 253.5만 |
|---|
| 2026.08.17 | ₩101,922 | ₩102,096 | ₩101,493 | ₩101,493 | -0.42% | 143.5만 |
|---|
| 2026.08.14 | ₩102,043 | ₩102,498 | ₩101,989 | ₩102,324 | +0.28% | 132.5만 |
|---|
| 2026.08.13 | ₩102,043 | ₩102,418 | ₩101,828 | ₩102,150 | +0.11% | 153.9만 |
|---|
| 2026.08.12 | ₩101,131 | ₩101,721 | ₩100,984 | ₩101,600 | +0.46% | 172.4만 |
|---|
| 2026.08.11 | ₩101,319 | ₩101,721 | ₩101,024 | ₩101,373 | +0.05% | 328.4만 |
|---|
| 2026.08.10 | ₩101,855 | ₩101,855 | ₩101,198 | ₩101,440 | -0.41% | 176.8만 |
|---|
| 2026.08.07 | ₩101,868 | ₩102,431 | ₩101,265 | ₩102,123 | +0.25% | 279.3만 |
|---|
| 2026.08.06 | ₩103,034 | ₩103,369 | ₩101,801 | ₩102,190 | -0.82% | 216.8만 |
|---|
| 2026.08.05 | ₩102,498 | ₩102,619 | ₩101,654 | ₩102,284 | -0.21% | 242.6만 |
|---|
| 2026.08.04 | ₩101,587 | ₩102,498 | ₩100,957 | ₩102,364 | +0.77% | 237.3만 |
|---|
| 2026.08.03 | ₩102,364 | ₩102,914 | ₩101,775 | ₩102,123 | -0.24% | 300.1만 |
|---|
| 2026.07.31 | ₩101,882 | ₩102,485 | ₩101,399 | ₩102,150 | +0.26% | 205.4만 |
|---|
| 2026.07.30 | ₩103,584 | ₩103,584 | ₩101,520 | ₩102,351 | -1.19% | 277만 |
|---|
| 2026.07.29 | ₩104,441 | ₩104,830 | ₩103,637 | ₩103,905 | -0.51% | 270.2만 |
|---|
| 2026.07.28 | ₩104,508 | ₩105,620 | ₩104,414 | ₩104,481 | -0.03% | 209.5만 |
|---|
| 2026.07.27 | ₩103,383 | ₩104,240 | ₩103,369 | ₩103,476 | +0.09% | 217.5만 |
|---|
| 2026.07.24 | ₩102,646 | ₩103,530 | ₩102,538 | ₩103,436 | +0.77% | 208.6만 |
|---|
| 2026.07.23 | ₩101,721 | ₩102,646 | ₩101,627 | ₩102,324 | +0.59% | 170.7만 |
|---|
| 2026.07.22 | ₩101,909 | ₩102,311 | ₩101,761 | ₩102,110 | +0.20% | 130.7만 |
|---|
| 2026.07.21 | ₩101,694 | ₩101,748 | ₩101,131 | ₩101,480 | -0.21% | 157.2만 |
|---|
| 2026.07.20 | ₩102,404 | ₩102,632 | ₩101,775 | ₩101,962 | -0.43% | 154만 |
|---|
| 2026.07.17 | ₩103,731 | ₩104,615 | ₩102,270 | ₩102,605 | -1.09% | 212만 |
|---|
| 2026.07.16 | ₩101,480 | ₩103,141 | ₩101,480 | ₩103,101 | +1.60% | 205.7만 |
|---|
| 2026.07.15 | ₩101,600 | ₩102,177 | ₩100,917 | ₩101,131 | -0.46% | 238.6만 |
|---|
| 2026.07.14 | ₩102,096 | ₩102,699 | ₩101,641 | ₩101,721 | -0.37% | 181.3만 |
|---|
| 2026.07.13 | ₩102,002 | ₩102,739 | ₩101,868 | ₩102,391 | +0.38% | 332.9만 |
|---|
| 2026.07.10 | ₩101,346 | ₩101,734 | ₩101,105 | ₩101,627 | +0.28% | 130.9만 |
|---|
| 2026.07.09 | ₩101,560 | ₩101,788 | ₩101,064 | ₩101,172 | -0.38% | 117.5만 |
|---|
| 2026.07.08 | ₩102,887 | ₩103,007 | ₩101,627 | ₩101,654 | -1.20% | 278.5만 |
|---|
| 2026.07.07 | ₩102,954 | ₩104,200 | ₩102,793 | ₩103,074 | +0.12% | 300.3만 |
|---|
| 2026.07.06 | ₩102,766 | ₩102,873 | ₩101,614 | ₩102,069 | -0.68% | 195.6만 |
|---|
| 2026.07.02 | ₩101,292 | ₩102,847 | ₩101,198 | ₩102,820 | +1.51% | 215.7만 |
|---|
| 2026.07.01 | ₩100,515 | ₩101,265 | ₩100,448 | ₩100,823 | +0.31% | 186.1만 |
|---|
| 2026.06.30 | ₩100,823 | ₩101,064 | ₩100,327 | ₩100,368 | -0.45% | 261.8만 |
|---|
| 2026.06.29 | ₩101,413 | ₩101,614 | ₩100,930 | ₩101,292 | -0.12% | 272.7만 |
|---|
| 2026.06.26 | ₩100,944 | ₩101,641 | ₩100,810 | ₩101,520 | +0.57% | 272만 |
|---|
| 2026.06.25 | ₩100,166 | ₩101,346 | ₩100,059 | ₩100,368 | +0.20% | 382.4만 |
|---|
| 2026.06.24 | ₩99,684 | ₩100,461 | ₩99,590 | ₩100,086 | +0.40% | 217.6만 |
|---|
| 2026.06.23 | ₩98,813 | ₩99,563 | ₩98,438 | ₩99,443 | +0.64% | 269.2만 |
|---|
| 2026.06.22 | ₩97,754 | ₩98,612 | ₩97,741 | ₩98,143 | +0.40% | 221.5만 |
|---|
| 2026.06.18 | ₩98,652 | ₩98,733 | ₩97,728 | ₩97,942 | -0.72% | 214.1만 |
|---|
| 2026.06.17 | ₩99,389 | ₩99,671 | ₩97,795 | ₩98,237 | -1.16% | 397만 |
|---|
| 2026.06.16 | ₩99,791 | ₩100,300 | ₩99,429 | ₩99,831 | +0.04% | 248.9만 |
|---|
| 2026.06.15 | ₩99,550 | ₩99,952 | ₩99,336 | ₩99,429 | -0.12% | 284.9만 |
|---|
| 2026.06.12 | ₩99,269 | ₩99,831 | ₩99,148 | ₩99,791 | +0.53% | 236.9만 |
|---|
| 2026.06.11 | ₩99,309 | ₩99,724 | ₩98,880 | ₩98,947 | -0.36% | 349.5만 |
|---|
| 2026.06.10 | ₩99,135 | ₩99,550 | ₩98,733 | ₩99,014 | -0.12% | 273.6만 |
|---|
| 2026.06.09 | ₩97,419 | ₩98,867 | ₩97,393 | ₩98,679 | +1.29% | 386.4만 |
|---|
| 2026.06.08 | ₩98,130 | ₩98,451 | ₩97,098 | ₩97,111 | -1.04% | 296.3만 |
|---|
| 2026.06.05 | ₩97,419 | ₩99,081 | ₩97,352 | ₩98,451 | +1.06% | 488.7만 |
|---|
| 2026.06.04 | ₩97,151 | ₩97,553 | ₩96,562 | ₩97,044 | -0.11% | 268.7만 |
|---|
| 2026.06.03 | ₩95,999 | ₩96,950 | ₩95,865 | ₩96,079 | +0.08% | 232.2만 |
|---|
| 2026.06.02 | ₩95,476 | ₩96,160 | ₩95,316 | ₩95,999 | +0.55% | 235.8만 |
|---|
| 2026.06.01 | ₩96,280 | ₩96,401 | ₩95,543 | ₩95,557 | -0.75% | 284.7만 |
|---|
| 2026.05.29 | ₩97,594 | ₩97,594 | ₩96,749 | ₩96,763 | -0.85% | 211.9만 |
|---|
| 2026.05.28 | ₩98,438 | ₩98,518 | ₩97,701 | ₩97,714 | -0.74% | 172.4만 |
|---|
| 2026.05.27 | ₩98,893 | ₩99,429 | ₩98,558 | ₩98,599 | -0.30% | 218.3만 |
|---|
| 2026.05.26 | ₩99,242 | ₩99,483 | ₩98,867 | ₩99,001 | -0.24% | 287.7만 |
|---|
| 2026.05.22 | ₩98,974 | ₩99,443 | ₩98,666 | ₩99,282 | +0.31% | 201.3만 |
|---|
| 2026.05.21 | ₩98,264 | ₩98,759 | ₩97,728 | ₩98,746 | +0.49% | 283.4만 |
|---|
| 2026.05.20 | ₩98,491 | ₩98,893 | ₩98,089 | ₩98,572 | +0.08% | 176.8만 |
|---|
| 2026.05.19 | ₩98,049 | ₩98,840 | ₩97,687 | ₩98,398 | +0.36% | 303.7만 |
|---|
| 2026.05.18 | ₩97,031 | ₩98,250 | ₩97,031 | ₩98,237 | +1.24% | 328.7만 |
|---|
| 2026.05.15 | ₩97,982 | ₩98,063 | ₩96,897 | ₩96,937 | -1.07% | 214.5만 |
|---|
| 2026.05.14 | ₩97,620 | ₩97,942 | ₩97,433 | ₩97,741 | +0.12% | 301.1만 |
|---|
| 2026.05.13 | ₩97,379 | ₩97,821 | ₩96,897 | ₩97,446 | +0.07% | 309.7만 |
|---|
| 2026.05.12 | ₩97,473 | ₩98,331 | ₩97,044 | ₩97,955 | +0.49% | 316.3만 |
|---|
| 2026.05.11 | ₩97,513 | ₩97,754 | ₩96,964 | ₩97,366 | -0.15% | 226.1만 |
|---|
| 2026.05.08 | ₩98,197 | ₩98,411 | ₩97,312 | ₩97,326 | -0.89% | 427.2만 |
|---|
| 2026.05.07 | ₩98,036 | ₩98,277 | ₩97,607 | ₩97,982 | -0.05% | 188.5만 |
|---|
| 2026.05.06 | ₩98,706 | ₩98,974 | ₩98,250 | ₩98,277 | -0.43% | 280.3만 |
|---|
| 2026.05.05 | ₩98,826 | ₩99,202 | ₩98,344 | ₩98,746 | -0.08% | 137.3만 |
|---|
| 2026.05.04 | ₩98,920 | ₩99,604 | ₩98,371 | ₩98,733 | -0.19% | 183.1만 |
|---|
| 2026.05.01 | ₩100,166 | ₩100,595 | ₩99,362 | ₩99,376 | -0.79% | 182.9만 |
|---|
| 2026.04.30 | ₩98,907 | ₩99,979 | ₩98,880 | ₩99,818 | +0.92% | 270.3만 |
|---|
| 2026.04.29 | ₩99,202 | ₩99,590 | ₩98,733 | ₩98,987 | -0.22% | 157.5만 |
|---|
| 2026.04.28 | ₩99,376 | ₩99,818 | ₩98,773 | ₩99,295 | -0.08% | 167.2만 |
|---|
| 2026.04.27 | ₩98,733 | ₩99,429 | ₩98,612 | ₩98,625 | -0.11% | 178.9만 |
|---|
| 2026.04.24 | ₩99,269 | ₩99,403 | ₩98,666 | ₩98,840 | -0.43% | 164.8만 |
|---|
| 2026.04.23 | ₩98,438 | ₩99,523 | ₩98,424 | ₩99,496 | +1.08% | 216.5만 |
|---|
| 2026.04.22 | ₩98,625 | ₩98,960 | ₩97,701 | ₩98,022 | -0.61% | 257.3만 |
|---|
| 2026.04.21 | ₩99,671 | ₩99,711 | ₩98,384 | ₩98,478 | -1.20% | 193.4만 |
|---|
| 2026.04.20 | ₩99,764 | ₩100,368 | ₩99,429 | ₩99,577 | -0.19% | 158.8만 |
|---|
| 2026.04.17 | ₩99,550 | ₩100,260 | ₩99,202 | ₩100,073 | +0.52% | 234.2만 |
|---|
| 2026.04.16 | ₩99,068 | ₩99,751 | ₩99,041 | ₩99,510 | +0.45% | 186.2만 |
|---|
| 2026.04.15 | ₩99,309 | ₩99,470 | ₩98,826 | ₩99,108 | -0.20% | 91.7만 |
|---|
| 2026.04.14 | ₩99,148 | ₩99,657 | ₩98,679 | ₩99,510 | +0.36% | 263.1만 |
|---|
| 2026.04.13 | ₩99,255 | ₩99,416 | ₩98,639 | ₩99,376 | +0.12% | 270.8만 |
|---|
| 2026.04.10 | ₩100,220 | ₩100,234 | ₩99,242 | ₩99,416 | -0.80% | 270.6만 |
|---|
| 2026.04.09 | ₩99,577 | ₩100,796 | ₩99,483 | ₩100,287 | +0.71% | 290.7만 |
|---|
| 2026.04.08 | ₩99,014 | ₩99,979 | ₩98,733 | ₩99,979 | +0.97% | 284.5만 |
|---|
| 2026.04.07 | ₩98,907 | ₩99,429 | ₩98,706 | ₩98,840 | -0.07% | 135.9만 |
|---|
| 2026.04.06 | ₩98,800 | ₩99,322 | ₩98,532 | ₩99,081 | +0.28% | 153만 |
|---|
| 2026.04.02 | ₩98,156 | ₩99,148 | ₩97,942 | ₩99,041 | +0.90% | 231.1만 |
|---|
| 2026.04.01 | ₩97,875 | ₩98,478 | ₩97,714 | ₩98,264 | +0.40% | 489.9만 |
|---|
| 2026.03.31 | ₩98,170 | ₩98,277 | ₩97,017 | ₩98,009 | -0.16% | 417.4만 |
|---|
| 2026.03.30 | ₩97,446 | ₩98,223 | ₩97,165 | ₩97,527 | +0.08% | 321만 |
|---|
| 2026.03.27 | ₩97,379 | ₩97,674 | ₩96,535 | ₩96,709 | -0.69% | 339.1만 |
|---|
| 2026.03.26 | ₩97,058 | ₩97,996 | ₩97,044 | ₩97,326 | +0.28% | 228.4만 |
|---|
| 2026.03.25 | ₩97,540 | ₩97,795 | ₩96,629 | ₩97,205 | -0.34% | 291만 |
|---|
| 2026.03.24 | ₩96,723 | ₩97,781 | ₩96,468 | ₩97,084 | +0.37% | 284만 |
|---|
| 2026.03.23 | ₩97,808 | ₩97,915 | ₩97,071 | ₩97,111 | -0.71% | 435.7만 |
|---|
| 2026.03.20 | ₩98,304 | ₩98,558 | ₩96,589 | ₩96,937 | -1.39% | 384.9만 |
|---|
| 2026.03.19 | ₩98,706 | ₩99,175 | ₩97,969 | ₩98,317 | -0.39% | 544만 |
|---|
| 2026.03.18 | ₩100,153 | ₩100,260 | ₩98,813 | ₩98,840 | -1.31% | 346.4만 |
|---|
| 2026.03.17 | ₩101,212 | ₩101,373 | ₩100,542 | ₩100,595 | -0.61% | 208만 |
|---|
| 2026.03.16 | ₩100,823 | ₩101,105 | ₩100,502 | ₩100,756 | -0.07% | 285.5만 |
|---|
| 2026.03.13 | ₩100,609 | ₩100,997 | ₩100,086 | ₩100,234 | -0.37% | 349.3만 |
|---|
| 2026.03.12 | ₩99,657 | ₩100,823 | ₩99,537 | ₩99,912 | +0.26% | 364.1만 |
|---|
| 2026.03.11 | ₩100,649 | ₩100,649 | ₩99,711 | ₩100,046 | -0.60% | 402.4만 |
|---|
| 2026.03.10 | ₩101,346 | ₩101,694 | ₩100,542 | ₩100,783 | -0.56% | 400.5만 |
|---|
| 2026.03.09 | ₩101,413 | ₩101,935 | ₩100,381 | ₩101,654 | +0.24% | 523만 |
|---|
| 2026.03.06 | ₩101,587 | ₩102,056 | ₩100,796 | ₩101,935 | +0.34% | 360.5만 |
|---|
| 2026.03.05 | ₩102,565 | ₩102,659 | ₩101,721 | ₩102,096 | -0.46% | 441.4만 |
|---|
| 2026.03.04 | ₩102,981 | ₩103,409 | ₩102,351 | ₩103,262 | +0.27% | 313.3만 |
|---|
| 2026.03.03 | ₩102,887 | ₩103,584 | ₩101,721 | ₩103,168 | +0.27% | 880.2만 |
|---|
| 2026.03.02 | ₩103,476 | ₩104,173 | ₩103,249 | ₩103,785 | +0.30% | 414.6만 |
|---|
| 2026.02.27 | ₩102,780 | ₩103,811 | ₩102,780 | ₩103,718 | +0.91% | 470.7만 |
|---|
| 2026.02.26 | ₩102,297 | ₩103,007 | ₩102,297 | ₩102,887 | +0.58% | 462.8만 |
|---|
| 2026.02.25 | ₩102,123 | ₩102,297 | ₩101,252 | ₩102,096 | -0.03% | 298만 |
|---|
| 2026.02.24 | ₩101,775 | ₩102,311 | ₩101,600 | ₩102,270 | +0.49% | 278.7만 |
|---|
| 2026.02.23 | ₩101,614 | ₩102,431 | ₩101,466 | ₩101,935 | +0.32% | 307.5만 |
|---|
| 2026.02.20 | ₩101,600 | ₩101,788 | ₩101,225 | ₩101,761 | +0.16% | 270.1만 |
|---|
| 2026.02.19 | ₩101,359 | ₩101,895 | ₩101,051 | ₩101,440 | +0.08% | 277.8만 |
|---|
| 2026.02.18 | ₩101,480 | ₩101,520 | ₩100,984 | ₩101,279 | -0.20% | 342.9만 |
|---|
| 2026.02.17 | ₩101,989 | ₩102,619 | ₩101,239 | ₩101,507 | -0.47% | 315.3만 |
|---|
| 2026.02.13 | ₩100,743 | ₩101,962 | ₩100,689 | ₩101,641 | +0.89% | 496만 |
|---|
| 2026.02.12 | ₩101,145 | ₩101,801 | ₩100,743 | ₩100,756 | -0.38% | 480.1만 |
|---|
| 2026.02.11 | ₩100,595 | ₩101,225 | ₩100,207 | ₩101,024 | +0.43% | 309.3만 |
|---|
| 2026.02.10 | ₩99,925 | ₩100,971 | ₩99,751 | ₩100,676 | +0.75% | 342만 |
|---|
| 2026.02.09 | ₩100,126 | ₩100,408 | ₩99,590 | ₩99,831 | -0.29% | 273.1만 |
|---|
| 2026.02.06 | ₩100,368 | ₩100,837 | ₩99,738 | ₩100,314 | -0.05% | 314.3만 |
|---|
| 2026.02.05 | ₩100,166 | ₩100,635 | ₩99,818 | ₩100,073 | -0.09% | 368.2만 |
|---|
| 2026.02.04 | ₩99,389 | ₩100,475 | ₩99,336 | ₩99,898 | +0.51% | 598.3만 |
|---|
| 2026.02.03 | ₩98,264 | ₩99,429 | ₩98,264 | ₩99,161 | +0.91% | 600.6만 |
|---|
| 2026.02.02 | ₩98,786 | ₩99,228 | ₩98,277 | ₩98,585 | -0.20% | 346만 |
|---|
| 2026.01.30 | ₩97,996 | ₩98,692 | ₩97,446 | ₩98,692 | +0.71% | 520.1만 |
|---|
| 2026.01.29 | ₩97,835 | ₩98,411 | ₩97,285 | ₩97,875 | +0.04% | 738.2만 |
|---|
| 2026.01.28 | ₩97,808 | ₩98,237 | ₩97,379 | ₩97,553 | -0.26% | 495.3만 |
|---|
| 2026.01.27 | ₩97,754 | ₩98,116 | ₩97,446 | ₩98,103 | +0.36% | 372.1만 |
|---|
| 2026.01.26 | ₩97,795 | ₩98,277 | ₩97,607 | ₩97,902 | +0.11% | 449.2만 |
|---|
| 2026.01.23 | ₩97,513 | ₩97,647 | ₩97,004 | ₩97,460 | -0.05% | 334.2만 |
|---|
| 2026.01.22 | ₩97,701 | ₩97,929 | ₩97,433 | ₩97,553 | -0.15% | 288.9만 |
|---|
| 2026.01.21 | ₩97,607 | ₩97,915 | ₩97,245 | ₩97,795 | +0.19% | 340.3만 |
|---|
| 2026.01.20 | ₩97,473 | ₩97,741 | ₩97,111 | ₩97,285 | -0.19% | 436.7만 |
|---|
| 2026.01.16 | ₩97,553 | ₩98,237 | ₩97,419 | ₩98,130 | +0.59% | 220.8만 |
|---|
| 2026.01.15 | ₩97,674 | ₩98,063 | ₩97,339 | ₩97,888 | +0.22% | 364.3만 |
|---|
| 2026.01.14 | ₩96,589 | ₩97,661 | ₩96,589 | ₩97,661 | +1.11% | 591.4만 |
|---|
| 2026.01.13 | ₩96,535 | ₩96,682 | ₩95,852 | ₩96,642 | +0.11% | 251.5만 |
|---|
| 2026.01.12 | ₩96,280 | ₩96,682 | ₩96,012 | ₩96,401 | +0.13% | 331.4만 |
|---|
| 2026.01.09 | ₩96,294 | ₩96,696 | ₩96,240 | ₩96,267 | -0.03% | 359.5만 |
|---|
| 2026.01.08 | ₩95,074 | ₩96,481 | ₩95,048 | ₩96,267 | +1.25% | 471.5만 |
|---|
| 2026.01.07 | ₩96,187 | ₩96,388 | ₩95,061 | ₩95,074 | -1.16% | 401만 |
|---|
| 2026.01.06 | ₩95,302 | ₩96,133 | ₩95,208 | ₩95,999 | +0.73% | 415.2만 |
|---|
| 2026.01.05 | ₩95,021 | ₩95,704 | ₩94,847 | ₩95,584 | +0.59% | 443.9만 |
|---|
| 2026.01.02 | ₩95,651 | ₩95,704 | ₩94,820 | ₩95,423 | -0.24% | 469.2만 |
|---|
| 2025.12.31 | ₩96,334 | ₩96,388 | ₩95,691 | ₩95,704 | -0.65% | 227.3만 |
|---|
| 2025.12.30 | ₩96,334 | ₩96,548 | ₩96,200 | ₩96,414 | +0.08% | 220.7만 |
|---|
| 2025.12.29 | ₩96,374 | ₩96,629 | ₩96,267 | ₩96,401 | +0.03% | 243.8만 |
|---|
| 2025.12.26 | ₩96,254 | ₩96,468 | ₩95,972 | ₩96,307 | +0.06% | 308.7만 |
|---|
| 2025.12.24 | ₩95,919 | ₩96,414 | ₩95,905 | ₩96,347 | +0.45% | 256.9만 |
|---|
| 2025.12.23 | ₩95,865 | ₩96,039 | ₩95,691 | ₩95,905 | +0.04% | 358.2만 |
|---|
| 2025.12.22 | ₩95,235 | ₩96,012 | ₩95,128 | ₩95,932 | +0.73% | 480.3만 |
|---|
| 2025.12.19 | ₩95,945 | ₩96,133 | ₩95,543 | ₩95,543 | -0.42% | 272.6만 |
|---|
| 2025.12.18 | ₩96,374 | ₩96,562 | ₩95,959 | ₩96,053 | -0.33% | 276.6만 |
|---|
| 2025.12.17 | ₩95,731 | ₩96,414 | ₩95,677 | ₩96,334 | +0.63% | 336.5만 |
|---|
| 2025.12.16 | ₩96,535 | ₩96,696 | ₩95,543 | ₩95,637 | -0.93% | 336.7만 |
|---|
| 2025.12.15 | ₩96,187 | ₩96,562 | ₩95,972 | ₩96,508 | +0.33% | 341.2만 |
|---|
| 2025.12.12 | ₩95,704 | ₩95,999 | ₩95,597 | ₩95,945 | +0.25% | 388.7만 |
|---|
| 2025.12.11 | ₩94,887 | ₩95,704 | ₩94,847 | ₩95,383 | +0.52% | 338.6만 |
|---|
| 2025.12.10 | ₩94,364 | ₩94,766 | ₩94,311 | ₩94,605 | +0.26% | 357.3만 |
|---|
| 2025.12.09 | ₩94,860 | ₩95,342 | ₩94,270 | ₩94,284 | -0.61% | 420만 |
|---|
| 2025.12.08 | ₩95,383 | ₩95,557 | ₩94,592 | ₩94,686 | -0.73% | 530.2만 |
|---|
| 2025.12.05 | ₩95,785 | ₩95,905 | ₩95,476 | ₩95,570 | -0.22% | 350.6만 |
|---|
| 2025.12.04 | ₩96,146 | ₩96,414 | ₩95,651 | ₩95,825 | -0.33% | 307만 |
|---|
| 2025.12.03 | ₩96,321 | ₩96,843 | ₩96,039 | ₩96,133 | -0.19% | 491.6만 |
|---|
| 2025.12.02 | ₩96,950 | ₩96,991 | ₩95,959 | ₩96,173 | -0.80% | 452.3만 |
|---|
| 2025.12.01 | ₩97,714 | ₩97,875 | ₩96,790 | ₩96,843 | -0.89% | 454.6만 |
|---|
| 2025.11.28 | ₩97,795 | ₩98,183 | ₩97,687 | ₩98,049 | +0.26% | 246.1만 |
|---|
| 2025.11.26 | ₩97,312 | ₩97,955 | ₩97,285 | ₩97,754 | +0.45% | 355.8만 |
|---|
| 2025.11.25 | ₩96,790 | ₩97,527 | ₩96,763 | ₩97,339 | +0.57% | 458.7만 |
|---|
| 2025.11.24 | ₩96,749 | ₩96,857 | ₩95,999 | ₩96,481 | -0.28% | 459.8만 |
|---|
| 2025.11.21 | ₩96,361 | ₩97,393 | ₩96,066 | ₩96,937 | +0.60% | 589.7만 |
|---|
| 2025.11.20 | ₩96,066 | ₩96,401 | ₩95,691 | ₩95,852 | -0.22% | 671.9만 |
|---|
| 2025.11.19 | ₩96,280 | ₩96,347 | ₩95,423 | ₩95,758 | -0.54% | 321.3만 |
|---|
| 2025.11.18 | ₩96,347 | ₩96,816 | ₩96,146 | ₩96,321 | -0.03% | 402.9만 |
|---|
| 2025.11.17 | ₩96,535 | ₩96,924 | ₩96,160 | ₩96,280 | -0.26% | 435만 |
|---|
| 2025.11.14 | ₩96,883 | ₩97,058 | ₩96,133 | ₩96,495 | -0.40% | 328.7만 |
|---|
| 2025.11.13 | ₩96,709 | ₩97,245 | ₩96,589 | ₩96,709 | 0.00% | 262만 |
|---|
| 2025.11.12 | ₩96,669 | ₩97,044 | ₩96,589 | ₩96,830 | +0.17% | 241.8만 |
|---|
| 2025.11.11 | ₩96,012 | ₩96,763 | ₩96,012 | ₩96,736 | +0.75% | 268만 |
|---|
| 2025.11.10 | ₩95,463 | ₩95,932 | ₩95,141 | ₩95,798 | +0.35% | 321.4만 |
|---|
| 2025.11.07 | ₩94,887 | ₩95,731 | ₩94,847 | ₩95,731 | +0.89% | 545.2만 |
|---|
| 2025.11.06 | ₩94,766 | ₩95,155 | ₩94,538 | ₩94,619 | -0.16% | 434.8만 |
|---|
| 2025.11.05 | ₩95,048 | ₩95,302 | ₩94,538 | ₩94,887 | -0.17% | 401.9만 |
|---|
| 2025.11.04 | ₩94,498 | ₩94,900 | ₩94,136 | ₩94,900 | +0.43% | 474.6만 |
|---|
| 2025.11.03 | ₩94,244 | ₩94,297 | ₩93,306 | ₩94,203 | -0.04% | 565.2만 |
|---|
| 2025.10.31 | ₩94,404 | ₩94,887 | ₩94,311 | ₩94,632 | +0.24% | 652.2만 |
|---|
| 2025.10.30 | ₩94,418 | ₩95,450 | ₩94,418 | ₩94,954 | +0.57% | 549.5만 |
|---|
| 2025.10.29 | ₩95,771 | ₩95,771 | ₩94,016 | ₩94,244 | -1.60% | 694.9만 |
|---|
| 2025.10.28 | ₩97,071 | ₩97,071 | ₩96,133 | ₩96,146 | -0.95% | 497.7만 |
|---|
| 2025.10.27 | ₩97,138 | ₩97,312 | ₩96,669 | ₩97,312 | +0.18% | 186.6만 |
|---|
| 2025.10.24 | ₩97,580 | ₩97,661 | ₩96,991 | ₩97,017 | -0.58% | 200.9만 |
|---|
| 2025.10.23 | ₩97,875 | ₩97,929 | ₩96,897 | ₩97,205 | -0.68% | 183만 |
|---|
| 2025.10.22 | ₩97,607 | ₩98,304 | ₩97,285 | ₩97,781 | +0.18% | 412.9만 |
|---|
| 2025.10.21 | ₩97,634 | ₩97,875 | ₩97,393 | ₩97,486 | -0.15% | 258만 |
|---|
| 2025.10.20 | ₩97,419 | ₩97,714 | ₩97,178 | ₩97,620 | +0.21% | 206.7만 |
|---|
| 2025.10.17 | ₩96,790 | ₩97,393 | ₩96,682 | ₩97,393 | +0.62% | 329.3만 |
|---|
| 2025.10.16 | ₩97,446 | ₩97,527 | ₩96,374 | ₩96,522 | -0.95% | 459.5만 |
|---|
| 2025.10.15 | ₩97,714 | ₩98,264 | ₩97,111 | ₩97,567 | -0.15% | 196.4만 |
|---|
| 2025.10.14 | ₩96,749 | ₩97,862 | ₩96,749 | ₩97,821 | +1.11% | 245.7만 |
|---|
| 2025.10.13 | ₩96,843 | ₩97,178 | ₩96,535 | ₩96,790 | -0.06% | 282.1만 |
|---|
| 2025.10.10 | ₩97,299 | ₩97,580 | ₩96,749 | ₩97,058 | -0.25% | 372.5만 |
|---|