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 | ₩96,479 | ₩96,976 | ₩96,359 | ₩96,748 | +0.28% | 123.5만 |
| 2026.10.08 | ₩95,500 | ₩96,654 | ₩95,326 | ₩96,520 | +1.07% | 168.5만 |
| 2026.10.07 | ₩96,077 | ₩96,184 | ₩95,487 | ₩95,514 | -0.59% | 165.1만 |
| 2026.10.06 | ₩95,474 | ₩96,332 | ₩95,474 | ₩96,198 | +0.76% | 165.3만 |
| 2026.10.05 | ₩94,951 | ₩95,621 | ₩94,521 | ₩95,340 | +0.41% | 204.2만 |
| 2026.10.02 | ₩94,897 | ₩95,487 | ₩94,857 | ₩95,071 | +0.18% | 262.9만 |
| 2026.10.01 | ₩94,361 | ₩94,843 | ₩93,770 | ₩94,709 | +0.37% | 301.1만 |
| 2026.09.30 | ₩95,635 | ₩95,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,562 |
| -1.12% |
| 202.1만 |
| 2026.09.29 | ₩94,977 | ₩95,608 | ₩94,830 | ₩95,474 | +0.52% | 142.7만 |
|---|
| 2026.09.28 | ₩95,474 | ₩95,903 | ₩95,125 | ₩95,380 | -0.10% | 187.5만 |
|---|
| 2026.09.25 | ₩95,380 | ₩95,728 | ₩95,031 | ₩95,621 | +0.25% | 125.4만 |
|---|
| 2026.09.24 | ₩95,863 | ₩96,131 | ₩95,326 | ₩95,366 | -0.52% | 142만 |
|---|
| 2026.09.23 | ₩96,225 | ₩96,600 | ₩95,661 | ₩95,688 | -0.56% | 219.4만 |
|---|
| 2026.09.22 | ₩96,895 | ₩96,895 | ₩96,466 | ₩96,479 | -0.43% | 225.2만 |
|---|
| 2026.09.21 | ₩97,190 | ₩97,298 | ₩96,761 | ₩96,801 | -0.40% | 172.7만 |
|---|
| 2026.09.18 | ₩97,526 | ₩97,619 | ₩97,177 | ₩97,338 | -0.19% | 124.4만 |
|---|
| 2026.09.17 | ₩98,209 | ₩98,290 | ₩97,579 | ₩97,981 | -0.23% | 140.3만 |
|---|
| 2026.09.16 | ₩98,558 | ₩98,759 | ₩97,405 | ₩97,794 | -0.78% | 191.4만 |
|---|
| 2026.09.15 | ₩98,920 | ₩99,041 | ₩98,330 | ₩98,464 | -0.46% | 127만 |
|---|
| 2026.09.14 | ₩99,430 | ₩99,846 | ₩98,800 | ₩99,001 | -0.43% | 190.3만 |
|---|
| 2026.09.11 | ₩99,470 | ₩99,631 | ₩98,719 | ₩98,961 | -0.51% | 202.1만 |
|---|
| 2026.09.10 | ₩99,577 | ₩99,805 | ₩98,679 | ₩98,800 | -0.78% | 300.4만 |
|---|
| 2026.09.09 | ₩99,846 | ₩99,846 | ₩99,054 | ₩99,269 | -0.58% | 162.9만 |
|---|
| 2026.09.08 | ₩99,779 | ₩100,395 | ₩99,779 | ₩99,980 | +0.20% | 165.5만 |
|---|
| 2026.09.04 | ₩100,302 | ₩100,784 | ₩100,181 | ₩100,235 | -0.07% | 161만 |
|---|
| 2026.09.03 | ₩100,516 | ₩100,999 | ₩100,261 | ₩100,905 | +0.39% | 219.1만 |
|---|
| 2026.09.02 | ₩100,020 | ₩100,409 | ₩99,604 | ₩100,127 | +0.11% | 268.2만 |
|---|
| 2026.09.01 | ₩100,449 | ₩100,851 | ₩99,738 | ₩99,966 | -0.48% | 228만 |
|---|
| 2026.08.31 | ₩100,315 | ₩100,395 | ₩99,980 | ₩100,168 | -0.15% | 260.9만 |
|---|
| 2026.08.28 | ₩101,214 | ₩101,214 | ₩100,543 | ₩100,691 | -0.52% | 113.4만 |
|---|
| 2026.08.27 | ₩101,012 | ₩101,066 | ₩100,543 | ₩100,744 | -0.27% | 159.5만 |
|---|
| 2026.08.26 | ₩101,549 | ₩102,112 | ₩101,428 | ₩101,763 | +0.21% | 106.5만 |
|---|
| 2026.08.25 | ₩101,817 | ₩101,924 | ₩101,348 | ₩101,442 | -0.37% | 144.6만 |
|---|
| 2026.08.24 | ₩101,093 | ₩101,951 | ₩101,093 | ₩101,938 | +0.84% | 338.2만 |
|---|
| 2026.08.21 | ₩101,710 | ₩101,857 | ₩100,945 | ₩100,999 | -0.70% | 162.5만 |
|---|
| 2026.08.20 | ₩101,535 | ₩102,354 | ₩101,401 | ₩101,468 | -0.07% | 252.4만 |
|---|
| 2026.08.19 | ₩102,286 | ₩102,944 | ₩101,817 | ₩101,898 | -0.38% | 217.1만 |
|---|
| 2026.08.18 | ₩102,541 | ₩102,783 | ₩101,911 | ₩101,965 | -0.56% | 253.5만 |
|---|
| 2026.08.17 | ₩102,005 | ₩102,179 | ₩101,576 | ₩101,576 | -0.42% | 143.5만 |
|---|
| 2026.08.14 | ₩102,126 | ₩102,582 | ₩102,072 | ₩102,407 | +0.28% | 132.5만 |
|---|
| 2026.08.13 | ₩102,126 | ₩102,501 | ₩101,911 | ₩102,233 | +0.11% | 153.9만 |
|---|
| 2026.08.12 | ₩101,214 | ₩101,804 | ₩101,066 | ₩101,683 | +0.46% | 172.4만 |
|---|
| 2026.08.11 | ₩101,401 | ₩101,804 | ₩101,106 | ₩101,455 | +0.05% | 328.4만 |
|---|
| 2026.08.10 | ₩101,938 | ₩101,938 | ₩101,281 | ₩101,522 | -0.41% | 176.8만 |
|---|
| 2026.08.07 | ₩101,951 | ₩102,514 | ₩101,348 | ₩102,206 | +0.25% | 279.3만 |
|---|
| 2026.08.06 | ₩103,118 | ₩103,453 | ₩101,884 | ₩102,273 | -0.82% | 216.8만 |
|---|
| 2026.08.05 | ₩102,582 | ₩102,702 | ₩101,737 | ₩102,367 | -0.21% | 242.6만 |
|---|
| 2026.08.04 | ₩101,670 | ₩102,582 | ₩101,039 | ₩102,447 | +0.77% | 237.3만 |
|---|
| 2026.08.03 | ₩102,447 | ₩102,997 | ₩101,857 | ₩102,206 | -0.24% | 300.1만 |
|---|
| 2026.07.31 | ₩101,965 | ₩102,568 | ₩101,482 | ₩102,233 | +0.26% | 205.4만 |
|---|
| 2026.07.30 | ₩103,668 | ₩103,668 | ₩101,602 | ₩102,434 | -1.19% | 277만 |
|---|
| 2026.07.29 | ₩104,526 | ₩104,915 | ₩103,721 | ₩103,990 | -0.51% | 270.2만 |
|---|
| 2026.07.28 | ₩104,593 | ₩105,706 | ₩104,499 | ₩104,566 | -0.03% | 209.5만 |
|---|
| 2026.07.27 | ₩103,467 | ₩104,325 | ₩103,453 | ₩103,561 | +0.09% | 217.5만 |
|---|
| 2026.07.24 | ₩102,729 | ₩103,614 | ₩102,622 | ₩103,520 | +0.77% | 208.6만 |
|---|
| 2026.07.23 | ₩101,804 | ₩102,729 | ₩101,710 | ₩102,407 | +0.59% | 170.7만 |
|---|
| 2026.07.22 | ₩101,991 | ₩102,394 | ₩101,844 | ₩102,193 | +0.20% | 130.7만 |
|---|
| 2026.07.21 | ₩101,777 | ₩101,830 | ₩101,214 | ₩101,562 | -0.21% | 157.2만 |
|---|
| 2026.07.20 | ₩102,488 | ₩102,716 | ₩101,857 | ₩102,045 | -0.43% | 154만 |
|---|
| 2026.07.17 | ₩103,815 | ₩104,700 | ₩102,354 | ₩102,689 | -1.09% | 212만 |
|---|
| 2026.07.16 | ₩101,562 | ₩103,225 | ₩101,562 | ₩103,185 | +1.60% | 205.7만 |
|---|
| 2026.07.15 | ₩101,683 | ₩102,260 | ₩100,999 | ₩101,214 | -0.46% | 238.6만 |
|---|
| 2026.07.14 | ₩102,179 | ₩102,783 | ₩101,723 | ₩101,804 | -0.37% | 181.3만 |
|---|
| 2026.07.13 | ₩102,085 | ₩102,823 | ₩101,951 | ₩102,474 | +0.38% | 332.9만 |
|---|
| 2026.07.10 | ₩101,428 | ₩101,817 | ₩101,187 | ₩101,710 | +0.28% | 130.9만 |
|---|
| 2026.07.09 | ₩101,643 | ₩101,871 | ₩101,147 | ₩101,254 | -0.38% | 117.5만 |
|---|
| 2026.07.08 | ₩102,970 | ₩103,091 | ₩101,710 | ₩101,737 | -1.20% | 278.5만 |
|---|
| 2026.07.07 | ₩103,037 | ₩104,285 | ₩102,877 | ₩103,158 | +0.12% | 300.3만 |
|---|
| 2026.07.06 | ₩102,850 | ₩102,957 | ₩101,696 | ₩102,152 | -0.68% | 195.6만 |
|---|
| 2026.07.02 | ₩101,374 | ₩102,930 | ₩101,281 | ₩102,903 | +1.51% | 215.7만 |
|---|
| 2026.07.01 | ₩100,597 | ₩101,348 | ₩100,530 | ₩100,905 | +0.31% | 186.1만 |
|---|
| 2026.06.30 | ₩100,905 | ₩101,147 | ₩100,409 | ₩100,449 | -0.45% | 261.8만 |
|---|
| 2026.06.29 | ₩101,495 | ₩101,696 | ₩101,012 | ₩101,374 | -0.12% | 272.7만 |
|---|
| 2026.06.26 | ₩101,026 | ₩101,723 | ₩100,892 | ₩101,602 | +0.57% | 272만 |
|---|
| 2026.06.25 | ₩100,248 | ₩101,428 | ₩100,141 | ₩100,449 | +0.20% | 382.4만 |
|---|
| 2026.06.24 | ₩99,765 | ₩100,543 | ₩99,671 | ₩100,168 | +0.40% | 217.6만 |
|---|
| 2026.06.23 | ₩98,893 | ₩99,644 | ₩98,518 | ₩99,524 | +0.64% | 269.2만 |
|---|
| 2026.06.22 | ₩97,834 | ₩98,692 | ₩97,821 | ₩98,223 | +0.40% | 221.5만 |
|---|
| 2026.06.18 | ₩98,733 | ₩98,813 | ₩97,807 | ₩98,022 | -0.72% | 214.1만 |
|---|
| 2026.06.17 | ₩99,470 | ₩99,752 | ₩97,874 | ₩98,317 | -1.16% | 397만 |
|---|
| 2026.06.16 | ₩99,872 | ₩100,382 | ₩99,510 | ₩99,913 | +0.04% | 248.9만 |
|---|
| 2026.06.15 | ₩99,631 | ₩100,033 | ₩99,416 | ₩99,510 | -0.12% | 284.9만 |
|---|
| 2026.06.12 | ₩99,349 | ₩99,913 | ₩99,229 | ₩99,872 | +0.53% | 236.9만 |
|---|
| 2026.06.11 | ₩99,390 | ₩99,805 | ₩98,961 | ₩99,028 | -0.36% | 349.5만 |
|---|
| 2026.06.10 | ₩99,215 | ₩99,631 | ₩98,813 | ₩99,095 | -0.12% | 273.6만 |
|---|
| 2026.06.09 | ₩97,499 | ₩98,947 | ₩97,472 | ₩98,759 | +1.29% | 386.4만 |
|---|
| 2026.06.08 | ₩98,209 | ₩98,531 | ₩97,177 | ₩97,190 | -1.04% | 296.3만 |
|---|
| 2026.06.05 | ₩97,499 | ₩99,162 | ₩97,432 | ₩98,531 | +1.06% | 488.7만 |
|---|
| 2026.06.04 | ₩97,230 | ₩97,633 | ₩96,640 | ₩97,123 | -0.11% | 268.7만 |
|---|
| 2026.06.03 | ₩96,077 | ₩97,029 | ₩95,943 | ₩96,158 | +0.08% | 232.2만 |
|---|
| 2026.06.02 | ₩95,554 | ₩96,238 | ₩95,393 | ₩96,077 | +0.55% | 235.8만 |
|---|
| 2026.06.01 | ₩96,359 | ₩96,479 | ₩95,621 | ₩95,635 | -0.75% | 284.7만 |
|---|
| 2026.05.29 | ₩97,673 | ₩97,673 | ₩96,828 | ₩96,842 | -0.85% | 211.9만 |
|---|
| 2026.05.28 | ₩98,518 | ₩98,598 | ₩97,780 | ₩97,794 | -0.74% | 172.4만 |
|---|
| 2026.05.27 | ₩98,974 | ₩99,510 | ₩98,639 | ₩98,679 | -0.30% | 218.3만 |
|---|
| 2026.05.26 | ₩99,323 | ₩99,564 | ₩98,947 | ₩99,081 | -0.24% | 287.7만 |
|---|
| 2026.05.22 | ₩99,054 | ₩99,524 | ₩98,746 | ₩99,363 | +0.31% | 201.3만 |
|---|
| 2026.05.21 | ₩98,344 | ₩98,840 | ₩97,807 | ₩98,826 | +0.49% | 283.4만 |
|---|
| 2026.05.20 | ₩98,572 | ₩98,974 | ₩98,169 | ₩98,652 | +0.08% | 176.8만 |
|---|
| 2026.05.19 | ₩98,129 | ₩98,920 | ₩97,767 | ₩98,478 | +0.36% | 303.7만 |
|---|
| 2026.05.18 | ₩97,110 | ₩98,330 | ₩97,110 | ₩98,317 | +1.24% | 328.7만 |
|---|
| 2026.05.15 | ₩98,062 | ₩98,142 | ₩96,976 | ₩97,016 | -1.07% | 214.5만 |
|---|
| 2026.05.14 | ₩97,700 | ₩98,022 | ₩97,512 | ₩97,821 | +0.12% | 301.1만 |
|---|
| 2026.05.13 | ₩97,458 | ₩97,901 | ₩96,976 | ₩97,526 | +0.07% | 309.7만 |
|---|
| 2026.05.12 | ₩97,552 | ₩98,411 | ₩97,123 | ₩98,035 | +0.49% | 316.3만 |
|---|
| 2026.05.11 | ₩97,593 | ₩97,834 | ₩97,043 | ₩97,445 | -0.15% | 226.1만 |
|---|
| 2026.05.08 | ₩98,277 | ₩98,491 | ₩97,391 | ₩97,405 | -0.89% | 427.2만 |
|---|
| 2026.05.07 | ₩98,116 | ₩98,357 | ₩97,686 | ₩98,062 | -0.05% | 188.5만 |
|---|
| 2026.05.06 | ₩98,786 | ₩99,054 | ₩98,330 | ₩98,357 | -0.43% | 280.3만 |
|---|
| 2026.05.05 | ₩98,907 | ₩99,282 | ₩98,424 | ₩98,826 | -0.08% | 137.3만 |
|---|
| 2026.05.04 | ₩99,001 | ₩99,685 | ₩98,451 | ₩98,813 | -0.19% | 183.1만 |
|---|
| 2026.05.01 | ₩100,248 | ₩100,677 | ₩99,443 | ₩99,457 | -0.79% | 182.9만 |
|---|
| 2026.04.30 | ₩98,987 | ₩100,060 | ₩98,961 | ₩99,899 | +0.92% | 270.3만 |
|---|
| 2026.04.29 | ₩99,282 | ₩99,671 | ₩98,813 | ₩99,068 | -0.22% | 157.5만 |
|---|
| 2026.04.28 | ₩99,457 | ₩99,899 | ₩98,853 | ₩99,376 | -0.08% | 167.2만 |
|---|
| 2026.04.27 | ₩98,813 | ₩99,510 | ₩98,692 | ₩98,706 | -0.11% | 178.9만 |
|---|
| 2026.04.24 | ₩99,349 | ₩99,484 | ₩98,746 | ₩98,920 | -0.43% | 164.8만 |
|---|
| 2026.04.23 | ₩98,518 | ₩99,604 | ₩98,505 | ₩99,577 | +1.08% | 216.5만 |
|---|
| 2026.04.22 | ₩98,706 | ₩99,041 | ₩97,780 | ₩98,102 | -0.61% | 257.3만 |
|---|
| 2026.04.21 | ₩99,752 | ₩99,792 | ₩98,464 | ₩98,558 | -1.20% | 193.4만 |
|---|
| 2026.04.20 | ₩99,846 | ₩100,449 | ₩99,510 | ₩99,658 | -0.19% | 158.8만 |
|---|
| 2026.04.17 | ₩99,631 | ₩100,342 | ₩99,282 | ₩100,154 | +0.52% | 234.2만 |
|---|
| 2026.04.16 | ₩99,148 | ₩99,832 | ₩99,121 | ₩99,591 | +0.45% | 186.2만 |
|---|
| 2026.04.15 | ₩99,390 | ₩99,551 | ₩98,907 | ₩99,188 | -0.20% | 91.7만 |
|---|
| 2026.04.14 | ₩99,229 | ₩99,738 | ₩98,759 | ₩99,591 | +0.36% | 263.1만 |
|---|
| 2026.04.13 | ₩99,336 | ₩99,497 | ₩98,719 | ₩99,457 | +0.12% | 270.8만 |
|---|
| 2026.04.10 | ₩100,302 | ₩100,315 | ₩99,323 | ₩99,497 | -0.80% | 270.6만 |
|---|
| 2026.04.09 | ₩99,658 | ₩100,878 | ₩99,564 | ₩100,369 | +0.71% | 290.7만 |
|---|
| 2026.04.08 | ₩99,095 | ₩100,060 | ₩98,813 | ₩100,060 | +0.97% | 284.5만 |
|---|
| 2026.04.07 | ₩98,987 | ₩99,510 | ₩98,786 | ₩98,920 | -0.07% | 135.9만 |
|---|
| 2026.04.06 | ₩98,880 | ₩99,403 | ₩98,612 | ₩99,162 | +0.28% | 153만 |
|---|
| 2026.04.02 | ₩98,236 | ₩99,229 | ₩98,022 | ₩99,121 | +0.90% | 231.1만 |
|---|
| 2026.04.01 | ₩97,955 | ₩98,558 | ₩97,794 | ₩98,344 | +0.40% | 489.9만 |
|---|
| 2026.03.31 | ₩98,250 | ₩98,357 | ₩97,096 | ₩98,089 | -0.16% | 417.4만 |
|---|
| 2026.03.30 | ₩97,526 | ₩98,303 | ₩97,244 | ₩97,606 | +0.08% | 321만 |
|---|
| 2026.03.27 | ₩97,458 | ₩97,754 | ₩96,614 | ₩96,788 | -0.69% | 339.1만 |
|---|
| 2026.03.26 | ₩97,137 | ₩98,075 | ₩97,123 | ₩97,405 | +0.28% | 228.4만 |
|---|
| 2026.03.25 | ₩97,619 | ₩97,874 | ₩96,707 | ₩97,284 | -0.34% | 291만 |
|---|
| 2026.03.24 | ₩96,801 | ₩97,861 | ₩96,547 | ₩97,163 | +0.37% | 284만 |
|---|
| 2026.03.23 | ₩97,888 | ₩97,995 | ₩97,150 | ₩97,190 | -0.71% | 435.7만 |
|---|
| 2026.03.20 | ₩98,384 | ₩98,639 | ₩96,667 | ₩97,016 | -1.39% | 384.9만 |
|---|
| 2026.03.19 | ₩98,786 | ₩99,256 | ₩98,049 | ₩98,397 | -0.39% | 544만 |
|---|
| 2026.03.18 | ₩100,235 | ₩100,342 | ₩98,893 | ₩98,920 | -1.31% | 346.4만 |
|---|
| 2026.03.17 | ₩101,294 | ₩101,455 | ₩100,623 | ₩100,677 | -0.61% | 208만 |
|---|
| 2026.03.16 | ₩100,905 | ₩101,187 | ₩100,583 | ₩100,838 | -0.07% | 285.5만 |
|---|
| 2026.03.13 | ₩100,691 | ₩101,079 | ₩100,168 | ₩100,315 | -0.37% | 349.3만 |
|---|
| 2026.03.12 | ₩99,738 | ₩100,905 | ₩99,618 | ₩99,993 | +0.26% | 364.1만 |
|---|
| 2026.03.11 | ₩100,731 | ₩100,731 | ₩99,792 | ₩100,127 | -0.60% | 402.4만 |
|---|
| 2026.03.10 | ₩101,428 | ₩101,777 | ₩100,623 | ₩100,865 | -0.56% | 400.5만 |
|---|
| 2026.03.09 | ₩101,495 | ₩102,018 | ₩100,463 | ₩101,737 | +0.24% | 523만 |
|---|
| 2026.03.06 | ₩101,670 | ₩102,139 | ₩100,878 | ₩102,018 | +0.34% | 360.5만 |
|---|
| 2026.03.05 | ₩102,649 | ₩102,742 | ₩101,804 | ₩102,179 | -0.46% | 441.4만 |
|---|
| 2026.03.04 | ₩103,064 | ₩103,493 | ₩102,434 | ₩103,346 | +0.27% | 313.3만 |
|---|
| 2026.03.03 | ₩102,970 | ₩103,668 | ₩101,804 | ₩103,252 | +0.27% | 880.2만 |
|---|
| 2026.03.02 | ₩103,561 | ₩104,258 | ₩103,333 | ₩103,869 | +0.30% | 414.6만 |
|---|
| 2026.02.27 | ₩102,863 | ₩103,896 | ₩102,863 | ₩103,802 | +0.91% | 470.7만 |
|---|
| 2026.02.26 | ₩102,380 | ₩103,091 | ₩102,380 | ₩102,970 | +0.58% | 462.8만 |
|---|
| 2026.02.25 | ₩102,206 | ₩102,380 | ₩101,334 | ₩102,179 | -0.03% | 298만 |
|---|
| 2026.02.24 | ₩101,857 | ₩102,394 | ₩101,683 | ₩102,354 | +0.49% | 278.7만 |
|---|
| 2026.02.23 | ₩101,696 | ₩102,514 | ₩101,549 | ₩102,018 | +0.32% | 307.5만 |
|---|
| 2026.02.20 | ₩101,683 | ₩101,871 | ₩101,307 | ₩101,844 | +0.16% | 270.1만 |
|---|
| 2026.02.19 | ₩101,442 | ₩101,978 | ₩101,133 | ₩101,522 | +0.08% | 277.8만 |
|---|
| 2026.02.18 | ₩101,562 | ₩101,602 | ₩101,066 | ₩101,361 | -0.20% | 342.9만 |
|---|
| 2026.02.17 | ₩102,072 | ₩102,702 | ₩101,321 | ₩101,589 | -0.47% | 315.3만 |
|---|
| 2026.02.13 | ₩100,825 | ₩102,045 | ₩100,771 | ₩101,723 | +0.89% | 496만 |
|---|
| 2026.02.12 | ₩101,227 | ₩101,884 | ₩100,825 | ₩100,838 | -0.38% | 480.1만 |
|---|
| 2026.02.11 | ₩100,677 | ₩101,307 | ₩100,288 | ₩101,106 | +0.43% | 309.3만 |
|---|
| 2026.02.10 | ₩100,007 | ₩101,053 | ₩99,832 | ₩100,758 | +0.75% | 342만 |
|---|
| 2026.02.09 | ₩100,208 | ₩100,489 | ₩99,671 | ₩99,913 | -0.29% | 273.1만 |
|---|
| 2026.02.06 | ₩100,449 | ₩100,919 | ₩99,819 | ₩100,395 | -0.05% | 314.3만 |
|---|
| 2026.02.05 | ₩100,248 | ₩100,717 | ₩99,899 | ₩100,154 | -0.09% | 368.2만 |
|---|
| 2026.02.04 | ₩99,470 | ₩100,556 | ₩99,416 | ₩99,980 | +0.51% | 598.3만 |
|---|
| 2026.02.03 | ₩98,344 | ₩99,510 | ₩98,344 | ₩99,242 | +0.91% | 600.6만 |
|---|
| 2026.02.02 | ₩98,867 | ₩99,309 | ₩98,357 | ₩98,665 | -0.20% | 346만 |
|---|
| 2026.01.30 | ₩98,075 | ₩98,773 | ₩97,526 | ₩98,773 | +0.71% | 520.1만 |
|---|
| 2026.01.29 | ₩97,914 | ₩98,491 | ₩97,365 | ₩97,955 | +0.04% | 738.2만 |
|---|
| 2026.01.28 | ₩97,888 | ₩98,317 | ₩97,458 | ₩97,633 | -0.26% | 495.3만 |
|---|
| 2026.01.27 | ₩97,834 | ₩98,196 | ₩97,526 | ₩98,183 | +0.36% | 372.1만 |
|---|
| 2026.01.26 | ₩97,874 | ₩98,357 | ₩97,686 | ₩97,981 | +0.11% | 449.2만 |
|---|
| 2026.01.23 | ₩97,593 | ₩97,727 | ₩97,083 | ₩97,539 | -0.05% | 334.2만 |
|---|
| 2026.01.22 | ₩97,780 | ₩98,008 | ₩97,512 | ₩97,633 | -0.15% | 288.9만 |
|---|
| 2026.01.21 | ₩97,686 | ₩97,995 | ₩97,324 | ₩97,874 | +0.19% | 340.3만 |
|---|
| 2026.01.20 | ₩97,552 | ₩97,821 | ₩97,190 | ₩97,365 | -0.19% | 436.7만 |
|---|
| 2026.01.16 | ₩97,633 | ₩98,317 | ₩97,499 | ₩98,209 | +0.59% | 220.8만 |
|---|
| 2026.01.15 | ₩97,754 | ₩98,142 | ₩97,418 | ₩97,968 | +0.22% | 364.3만 |
|---|
| 2026.01.14 | ₩96,667 | ₩97,740 | ₩96,667 | ₩97,740 | +1.11% | 591.4만 |
|---|
| 2026.01.13 | ₩96,614 | ₩96,761 | ₩95,930 | ₩96,721 | +0.11% | 251.5만 |
|---|
| 2026.01.12 | ₩96,359 | ₩96,761 | ₩96,091 | ₩96,479 | +0.13% | 331.4만 |
|---|
| 2026.01.09 | ₩96,372 | ₩96,775 | ₩96,319 | ₩96,345 | -0.03% | 359.5만 |
|---|
| 2026.01.08 | ₩95,152 | ₩96,560 | ₩95,125 | ₩96,345 | +1.25% | 471.5만 |
|---|
| 2026.01.07 | ₩96,265 | ₩96,466 | ₩95,138 | ₩95,152 | -1.16% | 401만 |
|---|
| 2026.01.06 | ₩95,380 | ₩96,211 | ₩95,286 | ₩96,077 | +0.73% | 415.2만 |
|---|
| 2026.01.05 | ₩95,098 | ₩95,782 | ₩94,924 | ₩95,661 | +0.59% | 443.9만 |
|---|
| 2026.01.02 | ₩95,728 | ₩95,782 | ₩94,897 | ₩95,500 | -0.24% | 469.2만 |
|---|
| 2025.12.31 | ₩96,412 | ₩96,466 | ₩95,769 | ₩95,782 | -0.65% | 227.3만 |
|---|
| 2025.12.30 | ₩96,412 | ₩96,627 | ₩96,278 | ₩96,493 | +0.08% | 220.7만 |
|---|
| 2025.12.29 | ₩96,453 | ₩96,707 | ₩96,345 | ₩96,479 | +0.03% | 243.8만 |
|---|
| 2025.12.26 | ₩96,332 | ₩96,547 | ₩96,050 | ₩96,386 | +0.06% | 308.7만 |
|---|
| 2025.12.24 | ₩95,997 | ₩96,493 | ₩95,983 | ₩96,426 | +0.45% | 256.9만 |
|---|
| 2025.12.23 | ₩95,943 | ₩96,117 | ₩95,769 | ₩95,983 | +0.04% | 358.2만 |
|---|
| 2025.12.22 | ₩95,313 | ₩96,091 | ₩95,205 | ₩96,010 | +0.73% | 480.3만 |
|---|
| 2025.12.19 | ₩96,023 | ₩96,211 | ₩95,621 | ₩95,621 | -0.42% | 272.6만 |
|---|
| 2025.12.18 | ₩96,453 | ₩96,640 | ₩96,037 | ₩96,131 | -0.33% | 276.6만 |
|---|
| 2025.12.17 | ₩95,809 | ₩96,493 | ₩95,755 | ₩96,412 | +0.63% | 336.5만 |
|---|
| 2025.12.16 | ₩96,614 | ₩96,775 | ₩95,621 | ₩95,715 | -0.93% | 336.7만 |
|---|
| 2025.12.15 | ₩96,265 | ₩96,640 | ₩96,050 | ₩96,587 | +0.33% | 341.2만 |
|---|
| 2025.12.12 | ₩95,782 | ₩96,077 | ₩95,675 | ₩96,023 | +0.25% | 388.7만 |
|---|
| 2025.12.11 | ₩94,964 | ₩95,782 | ₩94,924 | ₩95,460 | +0.52% | 338.6만 |
|---|
| 2025.12.10 | ₩94,441 | ₩94,843 | ₩94,387 | ₩94,682 | +0.26% | 357.3만 |
|---|
| 2025.12.09 | ₩94,937 | ₩95,420 | ₩94,347 | ₩94,361 | -0.61% | 420만 |
|---|
| 2025.12.08 | ₩95,460 | ₩95,635 | ₩94,669 | ₩94,763 | -0.73% | 530.2만 |
|---|
| 2025.12.05 | ₩95,863 | ₩95,983 | ₩95,554 | ₩95,648 | -0.22% | 350.6만 |
|---|
| 2025.12.04 | ₩96,225 | ₩96,493 | ₩95,728 | ₩95,903 | -0.33% | 307만 |
|---|
| 2025.12.03 | ₩96,399 | ₩96,922 | ₩96,117 | ₩96,211 | -0.19% | 491.6만 |
|---|
| 2025.12.02 | ₩97,029 | ₩97,070 | ₩96,037 | ₩96,251 | -0.80% | 452.3만 |
|---|
| 2025.12.01 | ₩97,794 | ₩97,955 | ₩96,868 | ₩96,922 | -0.89% | 454.6만 |
|---|
| 2025.11.28 | ₩97,874 | ₩98,263 | ₩97,767 | ₩98,129 | +0.26% | 246.1만 |
|---|
| 2025.11.26 | ₩97,391 | ₩98,035 | ₩97,365 | ₩97,834 | +0.45% | 355.8만 |
|---|
| 2025.11.25 | ₩96,868 | ₩97,606 | ₩96,842 | ₩97,418 | +0.57% | 458.7만 |
|---|
| 2025.11.24 | ₩96,828 | ₩96,935 | ₩96,077 | ₩96,560 | -0.28% | 459.8만 |
|---|
| 2025.11.21 | ₩96,439 | ₩97,472 | ₩96,144 | ₩97,016 | +0.60% | 589.7만 |
|---|
| 2025.11.20 | ₩96,144 | ₩96,479 | ₩95,769 | ₩95,930 | -0.22% | 671.9만 |
|---|
| 2025.11.19 | ₩96,359 | ₩96,426 | ₩95,500 | ₩95,836 | -0.54% | 321.3만 |
|---|
| 2025.11.18 | ₩96,426 | ₩96,895 | ₩96,225 | ₩96,399 | -0.03% | 402.9만 |
|---|
| 2025.11.17 | ₩96,614 | ₩97,002 | ₩96,238 | ₩96,359 | -0.26% | 435만 |
|---|
| 2025.11.14 | ₩96,962 | ₩97,137 | ₩96,211 | ₩96,573 | -0.40% | 328.7만 |
|---|
| 2025.11.13 | ₩96,788 | ₩97,324 | ₩96,667 | ₩96,788 | 0.00% | 262만 |
|---|
| 2025.11.12 | ₩96,748 | ₩97,123 | ₩96,667 | ₩96,909 | +0.17% | 241.8만 |
|---|
| 2025.11.11 | ₩96,091 | ₩96,842 | ₩96,091 | ₩96,815 | +0.75% | 268만 |
|---|
| 2025.11.10 | ₩95,541 | ₩96,010 | ₩95,219 | ₩95,876 | +0.35% | 321.4만 |
|---|
| 2025.11.07 | ₩94,964 | ₩95,809 | ₩94,924 | ₩95,809 | +0.89% | 545.2만 |
|---|
| 2025.11.06 | ₩94,843 | ₩95,232 | ₩94,615 | ₩94,696 | -0.16% | 434.8만 |
|---|
| 2025.11.05 | ₩95,125 | ₩95,380 | ₩94,615 | ₩94,964 | -0.17% | 401.9만 |
|---|
| 2025.11.04 | ₩94,575 | ₩94,977 | ₩94,213 | ₩94,977 | +0.43% | 474.6만 |
|---|
| 2025.11.03 | ₩94,320 | ₩94,374 | ₩93,381 | ₩94,280 | -0.04% | 565.2만 |
|---|
| 2025.10.31 | ₩94,481 | ₩94,964 | ₩94,387 | ₩94,709 | +0.24% | 652.2만 |
|---|
| 2025.10.30 | ₩94,495 | ₩95,527 | ₩94,495 | ₩95,031 | +0.57% | 549.5만 |
|---|
| 2025.10.29 | ₩95,849 | ₩95,849 | ₩94,092 | ₩94,320 | -1.60% | 694.9만 |
|---|
| 2025.10.28 | ₩97,150 | ₩97,150 | ₩96,211 | ₩96,225 | -0.95% | 497.7만 |
|---|
| 2025.10.27 | ₩97,217 | ₩97,391 | ₩96,748 | ₩97,391 | +0.18% | 186.6만 |
|---|
| 2025.10.24 | ₩97,660 | ₩97,740 | ₩97,070 | ₩97,096 | -0.58% | 200.9만 |
|---|
| 2025.10.23 | ₩97,955 | ₩98,008 | ₩96,976 | ₩97,284 | -0.68% | 183만 |
|---|
| 2025.10.22 | ₩97,686 | ₩98,384 | ₩97,365 | ₩97,861 | +0.18% | 412.9만 |
|---|
| 2025.10.21 | ₩97,713 | ₩97,955 | ₩97,472 | ₩97,566 | -0.15% | 258만 |
|---|
| 2025.10.20 | ₩97,499 | ₩97,794 | ₩97,257 | ₩97,700 | +0.21% | 206.7만 |
|---|
| 2025.10.17 | ₩96,868 | ₩97,472 | ₩96,761 | ₩97,472 | +0.62% | 329.3만 |
|---|
| 2025.10.16 | ₩97,526 | ₩97,606 | ₩96,453 | ₩96,600 | -0.95% | 459.5만 |
|---|
| 2025.10.15 | ₩97,794 | ₩98,344 | ₩97,190 | ₩97,646 | -0.15% | 196.4만 |
|---|
| 2025.10.14 | ₩96,828 | ₩97,941 | ₩96,828 | ₩97,901 | +1.11% | 245.7만 |
|---|
| 2025.10.13 | ₩96,922 | ₩97,257 | ₩96,614 | ₩96,868 | -0.06% | 282.1만 |
|---|
| 2025.10.10 | ₩97,378 | ₩97,660 | ₩96,828 | ₩97,137 | -0.25% | 372.5만 |
|---|