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 | ₩96,477 | ₩96,973 | ₩96,356 | ₩96,745 | +0.28% | 123.5만 |
| 2026.10.08 | ₩95,498 | ₩96,651 | ₩95,323 | ₩96,517 | +1.07% | 168.5만 |
| 2026.10.07 | ₩96,074 | ₩96,182 | ₩95,484 | ₩95,511 | -0.59% | 165.1만 |
| 2026.10.06 | ₩95,471 | ₩96,329 | ₩95,471 | ₩96,195 | +0.76% | 165.3만 |
| 2026.10.05 | ₩94,948 | ₩95,618 | ₩94,519 | ₩95,337 | +0.41% | 204.2만 |
| 2026.10.02 | ₩94,894 | ₩95,484 | ₩94,854 | ₩95,068 | +0.18% | 262.9만 |
| 2026.10.01 | ₩94,358 | ₩94,840 | ₩93,768 | ₩94,706 | +0.37% | 301.1만 |
| 2026.09.30 | ₩95,632 | ₩95,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,559 |
| -1.12% |
| 202.1만 |
| 2026.09.29 | ₩94,975 | ₩95,605 | ₩94,827 | ₩95,471 | +0.52% | 142.7만 |
|---|
| 2026.09.28 | ₩95,471 | ₩95,900 | ₩95,122 | ₩95,377 | -0.10% | 187.5만 |
|---|
| 2026.09.25 | ₩95,377 | ₩95,726 | ₩95,028 | ₩95,618 | +0.25% | 125.4만 |
|---|
| 2026.09.24 | ₩95,860 | ₩96,128 | ₩95,323 | ₩95,363 | -0.52% | 142만 |
|---|
| 2026.09.23 | ₩96,222 | ₩96,597 | ₩95,659 | ₩95,685 | -0.56% | 219.4만 |
|---|
| 2026.09.22 | ₩96,892 | ₩96,892 | ₩96,463 | ₩96,477 | -0.43% | 225.2만 |
|---|
| 2026.09.21 | ₩97,187 | ₩97,295 | ₩96,758 | ₩96,798 | -0.40% | 172.7만 |
|---|
| 2026.09.18 | ₩97,523 | ₩97,616 | ₩97,174 | ₩97,335 | -0.19% | 124.4만 |
|---|
| 2026.09.17 | ₩98,207 | ₩98,287 | ₩97,576 | ₩97,979 | -0.23% | 140.3만 |
|---|
| 2026.09.16 | ₩98,555 | ₩98,756 | ₩97,402 | ₩97,791 | -0.78% | 191.4만 |
|---|
| 2026.09.15 | ₩98,917 | ₩99,038 | ₩98,327 | ₩98,461 | -0.46% | 127만 |
|---|
| 2026.09.14 | ₩99,427 | ₩99,843 | ₩98,797 | ₩98,998 | -0.43% | 190.3만 |
|---|
| 2026.09.11 | ₩99,467 | ₩99,628 | ₩98,716 | ₩98,958 | -0.51% | 202.1만 |
|---|
| 2026.09.10 | ₩99,574 | ₩99,802 | ₩98,676 | ₩98,797 | -0.78% | 300.4만 |
|---|
| 2026.09.09 | ₩99,843 | ₩99,843 | ₩99,051 | ₩99,266 | -0.58% | 162.9만 |
|---|
| 2026.09.08 | ₩99,776 | ₩100,393 | ₩99,776 | ₩99,977 | +0.20% | 165.5만 |
|---|
| 2026.09.04 | ₩100,299 | ₩100,781 | ₩100,178 | ₩100,232 | -0.07% | 161만 |
|---|
| 2026.09.03 | ₩100,513 | ₩100,996 | ₩100,258 | ₩100,902 | +0.39% | 219.1만 |
|---|
| 2026.09.02 | ₩100,017 | ₩100,406 | ₩99,601 | ₩100,124 | +0.11% | 268.2만 |
|---|
| 2026.09.01 | ₩100,446 | ₩100,848 | ₩99,735 | ₩99,963 | -0.48% | 228만 |
|---|
| 2026.08.31 | ₩100,312 | ₩100,393 | ₩99,977 | ₩100,165 | -0.15% | 260.9만 |
|---|
| 2026.08.28 | ₩101,211 | ₩101,211 | ₩100,540 | ₩100,688 | -0.52% | 113.4만 |
|---|
| 2026.08.27 | ₩101,009 | ₩101,063 | ₩100,540 | ₩100,741 | -0.27% | 159.5만 |
|---|
| 2026.08.26 | ₩101,546 | ₩102,109 | ₩101,425 | ₩101,760 | +0.21% | 106.5만 |
|---|
| 2026.08.25 | ₩101,814 | ₩101,921 | ₩101,345 | ₩101,439 | -0.37% | 144.6만 |
|---|
| 2026.08.24 | ₩101,090 | ₩101,948 | ₩101,090 | ₩101,935 | +0.84% | 338.2만 |
|---|
| 2026.08.21 | ₩101,707 | ₩101,854 | ₩100,942 | ₩100,996 | -0.70% | 162.5만 |
|---|
| 2026.08.20 | ₩101,532 | ₩102,350 | ₩101,398 | ₩101,465 | -0.07% | 252.4만 |
|---|
| 2026.08.19 | ₩102,283 | ₩102,941 | ₩101,814 | ₩101,895 | -0.38% | 217.1만 |
|---|
| 2026.08.18 | ₩102,538 | ₩102,780 | ₩101,908 | ₩101,962 | -0.56% | 253.5만 |
|---|
| 2026.08.17 | ₩102,002 | ₩102,176 | ₩101,573 | ₩101,573 | -0.42% | 143.5만 |
|---|
| 2026.08.14 | ₩102,122 | ₩102,578 | ₩102,069 | ₩102,404 | +0.28% | 132.5만 |
|---|
| 2026.08.13 | ₩102,122 | ₩102,498 | ₩101,908 | ₩102,230 | +0.11% | 153.9만 |
|---|
| 2026.08.12 | ₩101,211 | ₩101,801 | ₩101,063 | ₩101,680 | +0.46% | 172.4만 |
|---|
| 2026.08.11 | ₩101,398 | ₩101,801 | ₩101,103 | ₩101,452 | +0.05% | 328.4만 |
|---|
| 2026.08.10 | ₩101,935 | ₩101,935 | ₩101,278 | ₩101,519 | -0.41% | 176.8만 |
|---|
| 2026.08.07 | ₩101,948 | ₩102,511 | ₩101,345 | ₩102,203 | +0.25% | 279.3만 |
|---|
| 2026.08.06 | ₩103,115 | ₩103,450 | ₩101,881 | ₩102,270 | -0.82% | 216.8만 |
|---|
| 2026.08.05 | ₩102,578 | ₩102,699 | ₩101,734 | ₩102,364 | -0.21% | 242.6만 |
|---|
| 2026.08.04 | ₩101,667 | ₩102,578 | ₩101,036 | ₩102,444 | +0.77% | 237.3만 |
|---|
| 2026.08.03 | ₩102,444 | ₩102,994 | ₩101,854 | ₩102,203 | -0.24% | 300.1만 |
|---|
| 2026.07.31 | ₩101,962 | ₩102,565 | ₩101,479 | ₩102,230 | +0.26% | 205.4만 |
|---|
| 2026.07.30 | ₩103,665 | ₩103,665 | ₩101,599 | ₩102,431 | -1.19% | 277만 |
|---|
| 2026.07.29 | ₩104,523 | ₩104,912 | ₩103,718 | ₩103,987 | -0.51% | 270.2만 |
|---|
| 2026.07.28 | ₩104,590 | ₩105,703 | ₩104,496 | ₩104,563 | -0.03% | 209.5만 |
|---|
| 2026.07.27 | ₩103,464 | ₩104,322 | ₩103,450 | ₩103,557 | +0.09% | 217.5만 |
|---|
| 2026.07.24 | ₩102,726 | ₩103,611 | ₩102,619 | ₩103,517 | +0.77% | 208.6만 |
|---|
| 2026.07.23 | ₩101,801 | ₩102,726 | ₩101,707 | ₩102,404 | +0.59% | 170.7만 |
|---|
| 2026.07.22 | ₩101,988 | ₩102,391 | ₩101,841 | ₩102,190 | +0.20% | 130.7만 |
|---|
| 2026.07.21 | ₩101,774 | ₩101,827 | ₩101,211 | ₩101,559 | -0.21% | 157.2만 |
|---|
| 2026.07.20 | ₩102,485 | ₩102,713 | ₩101,854 | ₩102,042 | -0.43% | 154만 |
|---|
| 2026.07.17 | ₩103,812 | ₩104,697 | ₩102,350 | ₩102,686 | -1.09% | 212만 |
|---|
| 2026.07.16 | ₩101,559 | ₩103,222 | ₩101,559 | ₩103,182 | +1.60% | 205.7만 |
|---|
| 2026.07.15 | ₩101,680 | ₩102,257 | ₩100,996 | ₩101,211 | -0.46% | 238.6만 |
|---|
| 2026.07.14 | ₩102,176 | ₩102,780 | ₩101,720 | ₩101,801 | -0.37% | 181.3만 |
|---|
| 2026.07.13 | ₩102,082 | ₩102,820 | ₩101,948 | ₩102,471 | +0.38% | 332.9만 |
|---|
| 2026.07.10 | ₩101,425 | ₩101,814 | ₩101,184 | ₩101,707 | +0.28% | 130.9만 |
|---|
| 2026.07.09 | ₩101,640 | ₩101,868 | ₩101,143 | ₩101,251 | -0.38% | 117.5만 |
|---|
| 2026.07.08 | ₩102,967 | ₩103,088 | ₩101,707 | ₩101,734 | -1.20% | 278.5만 |
|---|
| 2026.07.07 | ₩103,034 | ₩104,282 | ₩102,873 | ₩103,155 | +0.12% | 300.3만 |
|---|
| 2026.07.06 | ₩102,847 | ₩102,954 | ₩101,693 | ₩102,149 | -0.68% | 195.6만 |
|---|
| 2026.07.02 | ₩101,371 | ₩102,927 | ₩101,278 | ₩102,900 | +1.51% | 215.7만 |
|---|
| 2026.07.01 | ₩100,594 | ₩101,345 | ₩100,527 | ₩100,902 | +0.31% | 186.1만 |
|---|
| 2026.06.30 | ₩100,902 | ₩101,143 | ₩100,406 | ₩100,446 | -0.45% | 261.8만 |
|---|
| 2026.06.29 | ₩101,492 | ₩101,693 | ₩101,009 | ₩101,371 | -0.12% | 272.7만 |
|---|
| 2026.06.26 | ₩101,023 | ₩101,720 | ₩100,889 | ₩101,599 | +0.57% | 272만 |
|---|
| 2026.06.25 | ₩100,245 | ₩101,425 | ₩100,138 | ₩100,446 | +0.20% | 382.4만 |
|---|
| 2026.06.24 | ₩99,762 | ₩100,540 | ₩99,668 | ₩100,165 | +0.40% | 217.6만 |
|---|
| 2026.06.23 | ₩98,890 | ₩99,642 | ₩98,515 | ₩99,521 | +0.64% | 269.2만 |
|---|
| 2026.06.22 | ₩97,831 | ₩98,689 | ₩97,818 | ₩98,220 | +0.40% | 221.5만 |
|---|
| 2026.06.18 | ₩98,730 | ₩98,810 | ₩97,804 | ₩98,019 | -0.72% | 214.1만 |
|---|
| 2026.06.17 | ₩99,467 | ₩99,749 | ₩97,871 | ₩98,314 | -1.16% | 397만 |
|---|
| 2026.06.16 | ₩99,869 | ₩100,379 | ₩99,507 | ₩99,910 | +0.04% | 248.9만 |
|---|
| 2026.06.15 | ₩99,628 | ₩100,030 | ₩99,414 | ₩99,507 | -0.12% | 284.9만 |
|---|
| 2026.06.12 | ₩99,346 | ₩99,910 | ₩99,226 | ₩99,869 | +0.53% | 236.9만 |
|---|
| 2026.06.11 | ₩99,387 | ₩99,802 | ₩98,958 | ₩99,025 | -0.36% | 349.5만 |
|---|
| 2026.06.10 | ₩99,212 | ₩99,628 | ₩98,810 | ₩99,092 | -0.12% | 273.6만 |
|---|
| 2026.06.09 | ₩97,496 | ₩98,944 | ₩97,469 | ₩98,756 | +1.29% | 386.4만 |
|---|
| 2026.06.08 | ₩98,207 | ₩98,528 | ₩97,174 | ₩97,187 | -1.04% | 296.3만 |
|---|
| 2026.06.05 | ₩97,496 | ₩99,159 | ₩97,429 | ₩98,528 | +1.06% | 488.7만 |
|---|
| 2026.06.04 | ₩97,228 | ₩97,630 | ₩96,638 | ₩97,120 | -0.11% | 268.7만 |
|---|
| 2026.06.03 | ₩96,074 | ₩97,026 | ₩95,940 | ₩96,155 | +0.08% | 232.2만 |
|---|
| 2026.06.02 | ₩95,551 | ₩96,235 | ₩95,390 | ₩96,074 | +0.55% | 235.8만 |
|---|
| 2026.06.01 | ₩96,356 | ₩96,477 | ₩95,618 | ₩95,632 | -0.75% | 284.7만 |
|---|
| 2026.05.29 | ₩97,670 | ₩97,670 | ₩96,825 | ₩96,839 | -0.85% | 211.9만 |
|---|
| 2026.05.28 | ₩98,515 | ₩98,595 | ₩97,777 | ₩97,791 | -0.74% | 172.4만 |
|---|
| 2026.05.27 | ₩98,971 | ₩99,507 | ₩98,636 | ₩98,676 | -0.30% | 218.3만 |
|---|
| 2026.05.26 | ₩99,320 | ₩99,561 | ₩98,944 | ₩99,078 | -0.24% | 287.7만 |
|---|
| 2026.05.22 | ₩99,051 | ₩99,521 | ₩98,743 | ₩99,360 | +0.31% | 201.3만 |
|---|
| 2026.05.21 | ₩98,341 | ₩98,837 | ₩97,804 | ₩98,823 | +0.49% | 283.4만 |
|---|
| 2026.05.20 | ₩98,569 | ₩98,971 | ₩98,166 | ₩98,649 | +0.08% | 176.8만 |
|---|
| 2026.05.19 | ₩98,126 | ₩98,917 | ₩97,764 | ₩98,475 | +0.36% | 303.7만 |
|---|
| 2026.05.18 | ₩97,107 | ₩98,327 | ₩97,107 | ₩98,314 | +1.24% | 328.7만 |
|---|
| 2026.05.15 | ₩98,059 | ₩98,140 | ₩96,973 | ₩97,013 | -1.07% | 214.5만 |
|---|
| 2026.05.14 | ₩97,697 | ₩98,019 | ₩97,509 | ₩97,818 | +0.12% | 301.1만 |
|---|
| 2026.05.13 | ₩97,456 | ₩97,898 | ₩96,973 | ₩97,523 | +0.07% | 309.7만 |
|---|
| 2026.05.12 | ₩97,549 | ₩98,408 | ₩97,120 | ₩98,032 | +0.49% | 316.3만 |
|---|
| 2026.05.11 | ₩97,590 | ₩97,831 | ₩97,040 | ₩97,442 | -0.15% | 226.1만 |
|---|
| 2026.05.08 | ₩98,274 | ₩98,488 | ₩97,389 | ₩97,402 | -0.89% | 427.2만 |
|---|
| 2026.05.07 | ₩98,113 | ₩98,354 | ₩97,684 | ₩98,059 | -0.05% | 188.5만 |
|---|
| 2026.05.06 | ₩98,783 | ₩99,051 | ₩98,327 | ₩98,354 | -0.43% | 280.3만 |
|---|
| 2026.05.05 | ₩98,904 | ₩99,279 | ₩98,421 | ₩98,823 | -0.08% | 137.3만 |
|---|
| 2026.05.04 | ₩98,998 | ₩99,682 | ₩98,448 | ₩98,810 | -0.19% | 183.1만 |
|---|
| 2026.05.01 | ₩100,245 | ₩100,674 | ₩99,440 | ₩99,454 | -0.79% | 182.9만 |
|---|
| 2026.04.30 | ₩98,984 | ₩100,057 | ₩98,958 | ₩99,896 | +0.92% | 270.3만 |
|---|
| 2026.04.29 | ₩99,279 | ₩99,668 | ₩98,810 | ₩99,065 | -0.22% | 157.5만 |
|---|
| 2026.04.28 | ₩99,454 | ₩99,896 | ₩98,850 | ₩99,373 | -0.08% | 167.2만 |
|---|
| 2026.04.27 | ₩98,810 | ₩99,507 | ₩98,689 | ₩98,703 | -0.11% | 178.9만 |
|---|
| 2026.04.24 | ₩99,346 | ₩99,481 | ₩98,743 | ₩98,917 | -0.43% | 164.8만 |
|---|
| 2026.04.23 | ₩98,515 | ₩99,601 | ₩98,502 | ₩99,574 | +1.08% | 216.5만 |
|---|
| 2026.04.22 | ₩98,703 | ₩99,038 | ₩97,777 | ₩98,099 | -0.61% | 257.3만 |
|---|
| 2026.04.21 | ₩99,749 | ₩99,789 | ₩98,461 | ₩98,555 | -1.20% | 193.4만 |
|---|
| 2026.04.20 | ₩99,843 | ₩100,446 | ₩99,507 | ₩99,655 | -0.19% | 158.8만 |
|---|
| 2026.04.17 | ₩99,628 | ₩100,339 | ₩99,279 | ₩100,151 | +0.52% | 234.2만 |
|---|
| 2026.04.16 | ₩99,145 | ₩99,829 | ₩99,118 | ₩99,588 | +0.45% | 186.2만 |
|---|
| 2026.04.15 | ₩99,387 | ₩99,548 | ₩98,904 | ₩99,186 | -0.20% | 91.7만 |
|---|
| 2026.04.14 | ₩99,226 | ₩99,735 | ₩98,756 | ₩99,588 | +0.36% | 263.1만 |
|---|
| 2026.04.13 | ₩99,333 | ₩99,494 | ₩98,716 | ₩99,454 | +0.12% | 270.8만 |
|---|
| 2026.04.10 | ₩100,299 | ₩100,312 | ₩99,320 | ₩99,494 | -0.80% | 270.6만 |
|---|
| 2026.04.09 | ₩99,655 | ₩100,875 | ₩99,561 | ₩100,366 | +0.71% | 290.7만 |
|---|
| 2026.04.08 | ₩99,092 | ₩100,057 | ₩98,810 | ₩100,057 | +0.97% | 284.5만 |
|---|
| 2026.04.07 | ₩98,984 | ₩99,507 | ₩98,783 | ₩98,917 | -0.07% | 135.9만 |
|---|
| 2026.04.06 | ₩98,877 | ₩99,400 | ₩98,609 | ₩99,159 | +0.28% | 153만 |
|---|
| 2026.04.02 | ₩98,233 | ₩99,226 | ₩98,019 | ₩99,118 | +0.90% | 231.1만 |
|---|
| 2026.04.01 | ₩97,952 | ₩98,555 | ₩97,791 | ₩98,341 | +0.40% | 489.9만 |
|---|
| 2026.03.31 | ₩98,247 | ₩98,354 | ₩97,093 | ₩98,086 | -0.16% | 417.4만 |
|---|
| 2026.03.30 | ₩97,523 | ₩98,300 | ₩97,241 | ₩97,603 | +0.08% | 321만 |
|---|
| 2026.03.27 | ₩97,456 | ₩97,751 | ₩96,611 | ₩96,785 | -0.69% | 339.1만 |
|---|
| 2026.03.26 | ₩97,134 | ₩98,072 | ₩97,120 | ₩97,402 | +0.28% | 228.4만 |
|---|
| 2026.03.25 | ₩97,616 | ₩97,871 | ₩96,705 | ₩97,281 | -0.34% | 291만 |
|---|
| 2026.03.24 | ₩96,798 | ₩97,858 | ₩96,544 | ₩97,161 | +0.37% | 284만 |
|---|
| 2026.03.23 | ₩97,885 | ₩97,992 | ₩97,147 | ₩97,187 | -0.71% | 435.7만 |
|---|
| 2026.03.20 | ₩98,381 | ₩98,636 | ₩96,664 | ₩97,013 | -1.39% | 384.9만 |
|---|
| 2026.03.19 | ₩98,783 | ₩99,253 | ₩98,046 | ₩98,394 | -0.39% | 544만 |
|---|
| 2026.03.18 | ₩100,232 | ₩100,339 | ₩98,890 | ₩98,917 | -1.31% | 346.4만 |
|---|
| 2026.03.17 | ₩101,291 | ₩101,452 | ₩100,620 | ₩100,674 | -0.61% | 208만 |
|---|
| 2026.03.16 | ₩100,902 | ₩101,184 | ₩100,580 | ₩100,835 | -0.07% | 285.5만 |
|---|
| 2026.03.13 | ₩100,688 | ₩101,076 | ₩100,165 | ₩100,312 | -0.37% | 349.3만 |
|---|
| 2026.03.12 | ₩99,735 | ₩100,902 | ₩99,615 | ₩99,990 | +0.26% | 364.1만 |
|---|
| 2026.03.11 | ₩100,728 | ₩100,728 | ₩99,789 | ₩100,124 | -0.60% | 402.4만 |
|---|
| 2026.03.10 | ₩101,425 | ₩101,774 | ₩100,620 | ₩100,862 | -0.56% | 400.5만 |
|---|
| 2026.03.09 | ₩101,492 | ₩102,015 | ₩100,460 | ₩101,734 | +0.24% | 523만 |
|---|
| 2026.03.06 | ₩101,667 | ₩102,136 | ₩100,875 | ₩102,015 | +0.34% | 360.5만 |
|---|
| 2026.03.05 | ₩102,645 | ₩102,739 | ₩101,801 | ₩102,176 | -0.46% | 441.4만 |
|---|
| 2026.03.04 | ₩103,061 | ₩103,490 | ₩102,431 | ₩103,343 | +0.27% | 313.3만 |
|---|
| 2026.03.03 | ₩102,967 | ₩103,665 | ₩101,801 | ₩103,249 | +0.27% | 880.2만 |
|---|
| 2026.03.02 | ₩103,557 | ₩104,255 | ₩103,329 | ₩103,866 | +0.30% | 414.6만 |
|---|
| 2026.02.27 | ₩102,860 | ₩103,893 | ₩102,860 | ₩103,799 | +0.91% | 470.7만 |
|---|
| 2026.02.26 | ₩102,377 | ₩103,088 | ₩102,377 | ₩102,967 | +0.58% | 462.8만 |
|---|
| 2026.02.25 | ₩102,203 | ₩102,377 | ₩101,331 | ₩102,176 | -0.03% | 298만 |
|---|
| 2026.02.24 | ₩101,854 | ₩102,391 | ₩101,680 | ₩102,350 | +0.49% | 278.7만 |
|---|
| 2026.02.23 | ₩101,693 | ₩102,511 | ₩101,546 | ₩102,015 | +0.32% | 307.5만 |
|---|
| 2026.02.20 | ₩101,680 | ₩101,868 | ₩101,304 | ₩101,841 | +0.16% | 270.1만 |
|---|
| 2026.02.19 | ₩101,439 | ₩101,975 | ₩101,130 | ₩101,519 | +0.08% | 277.8만 |
|---|
| 2026.02.18 | ₩101,559 | ₩101,599 | ₩101,063 | ₩101,358 | -0.20% | 342.9만 |
|---|
| 2026.02.17 | ₩102,069 | ₩102,699 | ₩101,318 | ₩101,586 | -0.47% | 315.3만 |
|---|
| 2026.02.13 | ₩100,822 | ₩102,042 | ₩100,768 | ₩101,720 | +0.89% | 496만 |
|---|
| 2026.02.12 | ₩101,224 | ₩101,881 | ₩100,822 | ₩100,835 | -0.38% | 480.1만 |
|---|
| 2026.02.11 | ₩100,674 | ₩101,304 | ₩100,285 | ₩101,103 | +0.43% | 309.3만 |
|---|
| 2026.02.10 | ₩100,004 | ₩101,050 | ₩99,829 | ₩100,755 | +0.75% | 342만 |
|---|
| 2026.02.09 | ₩100,205 | ₩100,486 | ₩99,668 | ₩99,910 | -0.29% | 273.1만 |
|---|
| 2026.02.06 | ₩100,446 | ₩100,916 | ₩99,816 | ₩100,393 | -0.05% | 314.3만 |
|---|
| 2026.02.05 | ₩100,245 | ₩100,714 | ₩99,896 | ₩100,151 | -0.09% | 368.2만 |
|---|
| 2026.02.04 | ₩99,467 | ₩100,553 | ₩99,414 | ₩99,977 | +0.51% | 598.3만 |
|---|
| 2026.02.03 | ₩98,341 | ₩99,507 | ₩98,341 | ₩99,239 | +0.91% | 600.6만 |
|---|
| 2026.02.02 | ₩98,864 | ₩99,306 | ₩98,354 | ₩98,663 | -0.20% | 346만 |
|---|
| 2026.01.30 | ₩98,072 | ₩98,770 | ₩97,523 | ₩98,770 | +0.71% | 520.1만 |
|---|
| 2026.01.29 | ₩97,912 | ₩98,488 | ₩97,362 | ₩97,952 | +0.04% | 738.2만 |
|---|
| 2026.01.28 | ₩97,885 | ₩98,314 | ₩97,456 | ₩97,630 | -0.26% | 495.3만 |
|---|
| 2026.01.27 | ₩97,831 | ₩98,193 | ₩97,523 | ₩98,180 | +0.36% | 372.1만 |
|---|
| 2026.01.26 | ₩97,871 | ₩98,354 | ₩97,684 | ₩97,979 | +0.11% | 449.2만 |
|---|
| 2026.01.23 | ₩97,590 | ₩97,724 | ₩97,080 | ₩97,536 | -0.05% | 334.2만 |
|---|
| 2026.01.22 | ₩97,777 | ₩98,005 | ₩97,509 | ₩97,630 | -0.15% | 288.9만 |
|---|
| 2026.01.21 | ₩97,684 | ₩97,992 | ₩97,321 | ₩97,871 | +0.19% | 340.3만 |
|---|
| 2026.01.20 | ₩97,549 | ₩97,818 | ₩97,187 | ₩97,362 | -0.19% | 436.7만 |
|---|
| 2026.01.16 | ₩97,630 | ₩98,314 | ₩97,496 | ₩98,207 | +0.59% | 220.8만 |
|---|
| 2026.01.15 | ₩97,751 | ₩98,140 | ₩97,415 | ₩97,965 | +0.22% | 364.3만 |
|---|
| 2026.01.14 | ₩96,664 | ₩97,737 | ₩96,664 | ₩97,737 | +1.11% | 591.4만 |
|---|
| 2026.01.13 | ₩96,611 | ₩96,758 | ₩95,927 | ₩96,718 | +0.11% | 251.5만 |
|---|
| 2026.01.12 | ₩96,356 | ₩96,758 | ₩96,088 | ₩96,477 | +0.13% | 331.4만 |
|---|
| 2026.01.09 | ₩96,369 | ₩96,772 | ₩96,316 | ₩96,342 | -0.03% | 359.5만 |
|---|
| 2026.01.08 | ₩95,149 | ₩96,557 | ₩95,122 | ₩96,342 | +1.25% | 471.5만 |
|---|
| 2026.01.07 | ₩96,262 | ₩96,463 | ₩95,136 | ₩95,149 | -1.16% | 401만 |
|---|
| 2026.01.06 | ₩95,377 | ₩96,208 | ₩95,283 | ₩96,074 | +0.73% | 415.2만 |
|---|
| 2026.01.05 | ₩95,095 | ₩95,779 | ₩94,921 | ₩95,659 | +0.59% | 443.9만 |
|---|
| 2026.01.02 | ₩95,726 | ₩95,779 | ₩94,894 | ₩95,498 | -0.24% | 469.2만 |
|---|
| 2025.12.31 | ₩96,410 | ₩96,463 | ₩95,766 | ₩95,779 | -0.65% | 227.3만 |
|---|
| 2025.12.30 | ₩96,410 | ₩96,624 | ₩96,275 | ₩96,490 | +0.08% | 220.7만 |
|---|
| 2025.12.29 | ₩96,450 | ₩96,705 | ₩96,342 | ₩96,477 | +0.03% | 243.8만 |
|---|
| 2025.12.26 | ₩96,329 | ₩96,544 | ₩96,047 | ₩96,383 | +0.06% | 308.7만 |
|---|
| 2025.12.24 | ₩95,994 | ₩96,490 | ₩95,980 | ₩96,423 | +0.45% | 256.9만 |
|---|
| 2025.12.23 | ₩95,940 | ₩96,114 | ₩95,766 | ₩95,980 | +0.04% | 358.2만 |
|---|
| 2025.12.22 | ₩95,310 | ₩96,088 | ₩95,203 | ₩96,007 | +0.73% | 480.3만 |
|---|
| 2025.12.19 | ₩96,021 | ₩96,208 | ₩95,618 | ₩95,618 | -0.42% | 272.6만 |
|---|
| 2025.12.18 | ₩96,450 | ₩96,638 | ₩96,034 | ₩96,128 | -0.33% | 276.6만 |
|---|
| 2025.12.17 | ₩95,806 | ₩96,490 | ₩95,752 | ₩96,410 | +0.63% | 336.5만 |
|---|
| 2025.12.16 | ₩96,611 | ₩96,772 | ₩95,618 | ₩95,712 | -0.93% | 336.7만 |
|---|
| 2025.12.15 | ₩96,262 | ₩96,638 | ₩96,047 | ₩96,584 | +0.33% | 341.2만 |
|---|
| 2025.12.12 | ₩95,779 | ₩96,074 | ₩95,672 | ₩96,021 | +0.25% | 388.7만 |
|---|
| 2025.12.11 | ₩94,961 | ₩95,779 | ₩94,921 | ₩95,457 | +0.52% | 338.6만 |
|---|
| 2025.12.10 | ₩94,438 | ₩94,840 | ₩94,385 | ₩94,680 | +0.26% | 357.3만 |
|---|
| 2025.12.09 | ₩94,934 | ₩95,417 | ₩94,344 | ₩94,358 | -0.61% | 420만 |
|---|
| 2025.12.08 | ₩95,457 | ₩95,632 | ₩94,666 | ₩94,760 | -0.73% | 530.2만 |
|---|
| 2025.12.05 | ₩95,860 | ₩95,980 | ₩95,551 | ₩95,645 | -0.22% | 350.6만 |
|---|
| 2025.12.04 | ₩96,222 | ₩96,490 | ₩95,726 | ₩95,900 | -0.33% | 307만 |
|---|
| 2025.12.03 | ₩96,396 | ₩96,919 | ₩96,114 | ₩96,208 | -0.19% | 491.6만 |
|---|
| 2025.12.02 | ₩97,026 | ₩97,067 | ₩96,034 | ₩96,249 | -0.80% | 452.3만 |
|---|
| 2025.12.01 | ₩97,791 | ₩97,952 | ₩96,865 | ₩96,919 | -0.89% | 454.6만 |
|---|
| 2025.11.28 | ₩97,871 | ₩98,260 | ₩97,764 | ₩98,126 | +0.26% | 246.1만 |
|---|
| 2025.11.26 | ₩97,389 | ₩98,032 | ₩97,362 | ₩97,831 | +0.45% | 355.8만 |
|---|
| 2025.11.25 | ₩96,865 | ₩97,603 | ₩96,839 | ₩97,415 | +0.57% | 458.7만 |
|---|
| 2025.11.24 | ₩96,825 | ₩96,933 | ₩96,074 | ₩96,557 | -0.28% | 459.8만 |
|---|
| 2025.11.21 | ₩96,436 | ₩97,469 | ₩96,141 | ₩97,013 | +0.60% | 589.7만 |
|---|
| 2025.11.20 | ₩96,141 | ₩96,477 | ₩95,766 | ₩95,927 | -0.22% | 671.9만 |
|---|
| 2025.11.19 | ₩96,356 | ₩96,423 | ₩95,498 | ₩95,833 | -0.54% | 321.3만 |
|---|
| 2025.11.18 | ₩96,423 | ₩96,892 | ₩96,222 | ₩96,396 | -0.03% | 402.9만 |
|---|
| 2025.11.17 | ₩96,611 | ₩97,000 | ₩96,235 | ₩96,356 | -0.26% | 435만 |
|---|
| 2025.11.14 | ₩96,959 | ₩97,134 | ₩96,208 | ₩96,570 | -0.40% | 328.7만 |
|---|
| 2025.11.13 | ₩96,785 | ₩97,321 | ₩96,664 | ₩96,785 | 0.00% | 262만 |
|---|
| 2025.11.12 | ₩96,745 | ₩97,120 | ₩96,664 | ₩96,906 | +0.17% | 241.8만 |
|---|
| 2025.11.11 | ₩96,088 | ₩96,839 | ₩96,088 | ₩96,812 | +0.75% | 268만 |
|---|
| 2025.11.10 | ₩95,538 | ₩96,007 | ₩95,216 | ₩95,873 | +0.35% | 321.4만 |
|---|
| 2025.11.07 | ₩94,961 | ₩95,806 | ₩94,921 | ₩95,806 | +0.89% | 545.2만 |
|---|
| 2025.11.06 | ₩94,840 | ₩95,229 | ₩94,612 | ₩94,693 | -0.16% | 434.8만 |
|---|
| 2025.11.05 | ₩95,122 | ₩95,377 | ₩94,612 | ₩94,961 | -0.17% | 401.9만 |
|---|
| 2025.11.04 | ₩94,572 | ₩94,975 | ₩94,210 | ₩94,975 | +0.43% | 474.6만 |
|---|
| 2025.11.03 | ₩94,317 | ₩94,371 | ₩93,379 | ₩94,277 | -0.04% | 565.2만 |
|---|
| 2025.10.31 | ₩94,478 | ₩94,961 | ₩94,385 | ₩94,706 | +0.24% | 652.2만 |
|---|
| 2025.10.30 | ₩94,492 | ₩95,524 | ₩94,492 | ₩95,028 | +0.57% | 549.5만 |
|---|
| 2025.10.29 | ₩95,846 | ₩95,846 | ₩94,089 | ₩94,317 | -1.60% | 694.9만 |
|---|
| 2025.10.28 | ₩97,147 | ₩97,147 | ₩96,208 | ₩96,222 | -0.95% | 497.7만 |
|---|
| 2025.10.27 | ₩97,214 | ₩97,389 | ₩96,745 | ₩97,389 | +0.18% | 186.6만 |
|---|
| 2025.10.24 | ₩97,657 | ₩97,737 | ₩97,067 | ₩97,093 | -0.58% | 200.9만 |
|---|
| 2025.10.23 | ₩97,952 | ₩98,005 | ₩96,973 | ₩97,281 | -0.68% | 183만 |
|---|
| 2025.10.22 | ₩97,684 | ₩98,381 | ₩97,362 | ₩97,858 | +0.18% | 412.9만 |
|---|
| 2025.10.21 | ₩97,710 | ₩97,952 | ₩97,469 | ₩97,563 | -0.15% | 258만 |
|---|
| 2025.10.20 | ₩97,496 | ₩97,791 | ₩97,254 | ₩97,697 | +0.21% | 206.7만 |
|---|
| 2025.10.17 | ₩96,865 | ₩97,469 | ₩96,758 | ₩97,469 | +0.62% | 329.3만 |
|---|
| 2025.10.16 | ₩97,523 | ₩97,603 | ₩96,450 | ₩96,597 | -0.95% | 459.5만 |
|---|
| 2025.10.15 | ₩97,791 | ₩98,341 | ₩97,187 | ₩97,643 | -0.15% | 196.4만 |
|---|
| 2025.10.14 | ₩96,825 | ₩97,938 | ₩96,825 | ₩97,898 | +1.11% | 245.7만 |
|---|
| 2025.10.13 | ₩96,919 | ₩97,254 | ₩96,611 | ₩96,865 | -0.06% | 282.1만 |
|---|
| 2025.10.10 | ₩97,375 | ₩97,657 | ₩96,825 | ₩97,134 | -0.25% | 372.5만 |
|---|