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 | ₩96,975 | ₩96,358 | ₩96,747 | +0.28% | 123.5만 |
| 2026.10.08 | ₩95,500 | ₩96,653 | ₩95,325 | ₩96,519 | +1.07% | 168.5만 |
| 2026.10.07 | ₩96,076 | ₩96,184 | ₩95,486 | ₩95,513 | -0.59% | 165.1만 |
| 2026.10.06 | ₩95,473 | ₩96,331 | ₩95,473 | ₩96,197 | +0.76% | 165.3만 |
| 2026.10.05 | ₩94,950 | ₩95,620 | ₩94,521 | ₩95,339 | +0.41% | 204.2만 |
| 2026.10.02 | ₩94,896 | ₩95,486 | ₩94,856 | ₩95,071 | +0.18% | 262.9만 |
| 2026.10.01 | ₩94,360 | ₩94,843 | ₩93,770 | ₩94,708 | +0.37% | 301.1만 |
| 2026.09.30 | ₩95,634 | ₩95,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,561 |
| -1.12% |
| 202.1만 |
| 2026.09.29 | ₩94,977 | ₩95,607 | ₩94,829 | ₩95,473 | +0.52% | 142.7만 |
|---|
| 2026.09.28 | ₩95,473 | ₩95,902 | ₩95,124 | ₩95,379 | -0.10% | 187.5만 |
|---|
| 2026.09.25 | ₩95,379 | ₩95,728 | ₩95,030 | ₩95,620 | +0.25% | 125.4만 |
|---|
| 2026.09.24 | ₩95,862 | ₩96,130 | ₩95,325 | ₩95,366 | -0.52% | 142만 |
|---|
| 2026.09.23 | ₩96,224 | ₩96,599 | ₩95,661 | ₩95,687 | -0.56% | 219.4만 |
|---|
| 2026.09.22 | ₩96,894 | ₩96,894 | ₩96,465 | ₩96,479 | -0.43% | 225.2만 |
|---|
| 2026.09.21 | ₩97,190 | ₩97,297 | ₩96,760 | ₩96,801 | -0.40% | 172.7만 |
|---|
| 2026.09.18 | ₩97,525 | ₩97,619 | ₩97,176 | ₩97,337 | -0.19% | 124.4만 |
|---|
| 2026.09.17 | ₩98,209 | ₩98,289 | ₩97,578 | ₩97,981 | -0.23% | 140.3만 |
|---|
| 2026.09.16 | ₩98,557 | ₩98,759 | ₩97,404 | ₩97,793 | -0.78% | 191.4만 |
|---|
| 2026.09.15 | ₩98,920 | ₩99,040 | ₩98,329 | ₩98,464 | -0.46% | 127만 |
|---|
| 2026.09.14 | ₩99,429 | ₩99,845 | ₩98,799 | ₩99,000 | -0.43% | 190.3만 |
|---|
| 2026.09.11 | ₩99,469 | ₩99,630 | ₩98,718 | ₩98,960 | -0.51% | 202.1만 |
|---|
| 2026.09.10 | ₩99,577 | ₩99,805 | ₩98,678 | ₩98,799 | -0.78% | 300.4만 |
|---|
| 2026.09.09 | ₩99,845 | ₩99,845 | ₩99,054 | ₩99,268 | -0.58% | 162.9만 |
|---|
| 2026.09.08 | ₩99,778 | ₩100,395 | ₩99,778 | ₩99,979 | +0.20% | 165.5만 |
|---|
| 2026.09.04 | ₩100,301 | ₩100,784 | ₩100,180 | ₩100,234 | -0.07% | 161만 |
|---|
| 2026.09.03 | ₩100,515 | ₩100,998 | ₩100,261 | ₩100,904 | +0.39% | 219.1만 |
|---|
| 2026.09.02 | ₩100,019 | ₩100,408 | ₩99,603 | ₩100,127 | +0.11% | 268.2만 |
|---|
| 2026.09.01 | ₩100,448 | ₩100,851 | ₩99,738 | ₩99,966 | -0.48% | 228만 |
|---|
| 2026.08.31 | ₩100,314 | ₩100,395 | ₩99,979 | ₩100,167 | -0.15% | 260.9만 |
|---|
| 2026.08.28 | ₩101,213 | ₩101,213 | ₩100,542 | ₩100,690 | -0.52% | 113.4만 |
|---|
| 2026.08.27 | ₩101,012 | ₩101,065 | ₩100,542 | ₩100,743 | -0.27% | 159.5만 |
|---|
| 2026.08.26 | ₩101,548 | ₩102,111 | ₩101,427 | ₩101,763 | +0.21% | 106.5만 |
|---|
| 2026.08.25 | ₩101,816 | ₩101,924 | ₩101,347 | ₩101,441 | -0.37% | 144.6만 |
|---|
| 2026.08.24 | ₩101,092 | ₩101,950 | ₩101,092 | ₩101,937 | +0.84% | 338.2만 |
|---|
| 2026.08.21 | ₩101,709 | ₩101,857 | ₩100,945 | ₩100,998 | -0.70% | 162.5만 |
|---|
| 2026.08.20 | ₩101,535 | ₩102,353 | ₩101,401 | ₩101,468 | -0.07% | 252.4만 |
|---|
| 2026.08.19 | ₩102,286 | ₩102,943 | ₩101,816 | ₩101,897 | -0.38% | 217.1만 |
|---|
| 2026.08.18 | ₩102,541 | ₩102,782 | ₩101,910 | ₩101,964 | -0.56% | 253.5만 |
|---|
| 2026.08.17 | ₩102,004 | ₩102,178 | ₩101,575 | ₩101,575 | -0.42% | 143.5만 |
|---|
| 2026.08.14 | ₩102,125 | ₩102,581 | ₩102,071 | ₩102,406 | +0.28% | 132.5만 |
|---|
| 2026.08.13 | ₩102,125 | ₩102,500 | ₩101,910 | ₩102,232 | +0.11% | 153.9만 |
|---|
| 2026.08.12 | ₩101,213 | ₩101,803 | ₩101,065 | ₩101,682 | +0.46% | 172.4만 |
|---|
| 2026.08.11 | ₩101,401 | ₩101,803 | ₩101,106 | ₩101,454 | +0.05% | 328.4만 |
|---|
| 2026.08.10 | ₩101,937 | ₩101,937 | ₩101,280 | ₩101,521 | -0.41% | 176.8만 |
|---|
| 2026.08.07 | ₩101,950 | ₩102,514 | ₩101,347 | ₩102,205 | +0.25% | 279.3만 |
|---|
| 2026.08.06 | ₩103,117 | ₩103,452 | ₩101,883 | ₩102,272 | -0.82% | 216.8만 |
|---|
| 2026.08.05 | ₩102,581 | ₩102,701 | ₩101,736 | ₩102,366 | -0.21% | 242.6만 |
|---|
| 2026.08.04 | ₩101,669 | ₩102,581 | ₩101,038 | ₩102,447 | +0.77% | 237.3만 |
|---|
| 2026.08.03 | ₩102,447 | ₩102,996 | ₩101,857 | ₩102,205 | -0.24% | 300.1만 |
|---|
| 2026.07.31 | ₩101,964 | ₩102,567 | ₩101,481 | ₩102,232 | +0.26% | 205.4만 |
|---|
| 2026.07.30 | ₩103,667 | ₩103,667 | ₩101,602 | ₩102,433 | -1.19% | 277만 |
|---|
| 2026.07.29 | ₩104,525 | ₩104,914 | ₩103,721 | ₩103,989 | -0.51% | 270.2만 |
|---|
| 2026.07.28 | ₩104,592 | ₩105,706 | ₩104,499 | ₩104,566 | -0.03% | 209.5만 |
|---|
| 2026.07.27 | ₩103,466 | ₩104,324 | ₩103,452 | ₩103,560 | +0.09% | 217.5만 |
|---|
| 2026.07.24 | ₩102,728 | ₩103,613 | ₩102,621 | ₩103,520 | +0.77% | 208.6만 |
|---|
| 2026.07.23 | ₩101,803 | ₩102,728 | ₩101,709 | ₩102,406 | +0.59% | 170.7만 |
|---|
| 2026.07.22 | ₩101,991 | ₩102,393 | ₩101,843 | ₩102,192 | +0.20% | 130.7만 |
|---|
| 2026.07.21 | ₩101,776 | ₩101,830 | ₩101,213 | ₩101,562 | -0.21% | 157.2만 |
|---|
| 2026.07.20 | ₩102,487 | ₩102,715 | ₩101,857 | ₩102,044 | -0.43% | 154만 |
|---|
| 2026.07.17 | ₩103,815 | ₩104,700 | ₩102,353 | ₩102,688 | -1.09% | 212만 |
|---|
| 2026.07.16 | ₩101,562 | ₩103,224 | ₩101,562 | ₩103,184 | +1.60% | 205.7만 |
|---|
| 2026.07.15 | ₩101,682 | ₩102,259 | ₩100,998 | ₩101,213 | -0.46% | 238.6만 |
|---|
| 2026.07.14 | ₩102,178 | ₩102,782 | ₩101,722 | ₩101,803 | -0.37% | 181.3만 |
|---|
| 2026.07.13 | ₩102,085 | ₩102,822 | ₩101,950 | ₩102,473 | +0.38% | 332.9만 |
|---|
| 2026.07.10 | ₩101,427 | ₩101,816 | ₩101,186 | ₩101,709 | +0.28% | 130.9만 |
|---|
| 2026.07.09 | ₩101,642 | ₩101,870 | ₩101,146 | ₩101,253 | -0.38% | 117.5만 |
|---|
| 2026.07.08 | ₩102,970 | ₩103,090 | ₩101,709 | ₩101,736 | -1.20% | 278.5만 |
|---|
| 2026.07.07 | ₩103,037 | ₩104,284 | ₩102,876 | ₩103,157 | +0.12% | 300.3만 |
|---|
| 2026.07.06 | ₩102,849 | ₩102,956 | ₩101,696 | ₩102,152 | -0.68% | 195.6만 |
|---|
| 2026.07.02 | ₩101,374 | ₩102,929 | ₩101,280 | ₩102,903 | +1.51% | 215.7만 |
|---|
| 2026.07.01 | ₩100,596 | ₩101,347 | ₩100,529 | ₩100,904 | +0.31% | 186.1만 |
|---|
| 2026.06.30 | ₩100,904 | ₩101,146 | ₩100,408 | ₩100,448 | -0.45% | 261.8만 |
|---|
| 2026.06.29 | ₩101,494 | ₩101,696 | ₩101,012 | ₩101,374 | -0.12% | 272.7만 |
|---|
| 2026.06.26 | ₩101,025 | ₩101,722 | ₩100,891 | ₩101,602 | +0.57% | 272만 |
|---|
| 2026.06.25 | ₩100,247 | ₩101,427 | ₩100,140 | ₩100,448 | +0.20% | 382.4만 |
|---|
| 2026.06.24 | ₩99,764 | ₩100,542 | ₩99,671 | ₩100,167 | +0.40% | 217.6만 |
|---|
| 2026.06.23 | ₩98,893 | ₩99,644 | ₩98,517 | ₩99,523 | +0.64% | 269.2만 |
|---|
| 2026.06.22 | ₩97,833 | ₩98,692 | ₩97,820 | ₩98,222 | +0.40% | 221.5만 |
|---|
| 2026.06.18 | ₩98,732 | ₩98,812 | ₩97,806 | ₩98,021 | -0.72% | 214.1만 |
|---|
| 2026.06.17 | ₩99,469 | ₩99,751 | ₩97,873 | ₩98,316 | -1.16% | 397만 |
|---|
| 2026.06.16 | ₩99,872 | ₩100,381 | ₩99,510 | ₩99,912 | +0.04% | 248.9만 |
|---|
| 2026.06.15 | ₩99,630 | ₩100,033 | ₩99,416 | ₩99,510 | -0.12% | 284.9만 |
|---|
| 2026.06.12 | ₩99,349 | ₩99,912 | ₩99,228 | ₩99,872 | +0.53% | 236.9만 |
|---|
| 2026.06.11 | ₩99,389 | ₩99,805 | ₩98,960 | ₩99,027 | -0.36% | 349.5만 |
|---|
| 2026.06.10 | ₩99,215 | ₩99,630 | ₩98,812 | ₩99,094 | -0.12% | 273.6만 |
|---|
| 2026.06.09 | ₩97,498 | ₩98,946 | ₩97,471 | ₩98,759 | +1.29% | 386.4만 |
|---|
| 2026.06.08 | ₩98,209 | ₩98,531 | ₩97,176 | ₩97,190 | -1.04% | 296.3만 |
|---|
| 2026.06.05 | ₩97,498 | ₩99,161 | ₩97,431 | ₩98,531 | +1.06% | 488.7만 |
|---|
| 2026.06.04 | ₩97,230 | ₩97,632 | ₩96,640 | ₩97,122 | -0.11% | 268.7만 |
|---|
| 2026.06.03 | ₩96,076 | ₩97,029 | ₩95,942 | ₩96,157 | +0.08% | 232.2만 |
|---|
| 2026.06.02 | ₩95,553 | ₩96,237 | ₩95,392 | ₩96,076 | +0.55% | 235.8만 |
|---|
| 2026.06.01 | ₩96,358 | ₩96,479 | ₩95,620 | ₩95,634 | -0.75% | 284.7만 |
|---|
| 2026.05.29 | ₩97,672 | ₩97,672 | ₩96,827 | ₩96,841 | -0.85% | 211.9만 |
|---|
| 2026.05.28 | ₩98,517 | ₩98,598 | ₩97,780 | ₩97,793 | -0.74% | 172.4만 |
|---|
| 2026.05.27 | ₩98,973 | ₩99,510 | ₩98,638 | ₩98,678 | -0.30% | 218.3만 |
|---|
| 2026.05.26 | ₩99,322 | ₩99,563 | ₩98,946 | ₩99,080 | -0.24% | 287.7만 |
|---|
| 2026.05.22 | ₩99,054 | ₩99,523 | ₩98,745 | ₩99,362 | +0.31% | 201.3만 |
|---|
| 2026.05.21 | ₩98,343 | ₩98,839 | ₩97,806 | ₩98,826 | +0.49% | 283.4만 |
|---|
| 2026.05.20 | ₩98,571 | ₩98,973 | ₩98,169 | ₩98,651 | +0.08% | 176.8만 |
|---|
| 2026.05.19 | ₩98,128 | ₩98,920 | ₩97,766 | ₩98,477 | +0.36% | 303.7만 |
|---|
| 2026.05.18 | ₩97,109 | ₩98,329 | ₩97,109 | ₩98,316 | +1.24% | 328.7만 |
|---|
| 2026.05.15 | ₩98,061 | ₩98,142 | ₩96,975 | ₩97,015 | -1.07% | 214.5만 |
|---|
| 2026.05.14 | ₩97,699 | ₩98,021 | ₩97,511 | ₩97,820 | +0.12% | 301.1만 |
|---|
| 2026.05.13 | ₩97,458 | ₩97,900 | ₩96,975 | ₩97,525 | +0.07% | 309.7만 |
|---|
| 2026.05.12 | ₩97,552 | ₩98,410 | ₩97,122 | ₩98,034 | +0.49% | 316.3만 |
|---|
| 2026.05.11 | ₩97,592 | ₩97,833 | ₩97,042 | ₩97,444 | -0.15% | 226.1만 |
|---|
| 2026.05.08 | ₩98,276 | ₩98,490 | ₩97,391 | ₩97,404 | -0.89% | 427.2만 |
|---|
| 2026.05.07 | ₩98,115 | ₩98,356 | ₩97,686 | ₩98,061 | -0.05% | 188.5만 |
|---|
| 2026.05.06 | ₩98,785 | ₩99,054 | ₩98,329 | ₩98,356 | -0.43% | 280.3만 |
|---|
| 2026.05.05 | ₩98,906 | ₩99,282 | ₩98,423 | ₩98,826 | -0.08% | 137.3만 |
|---|
| 2026.05.04 | ₩99,000 | ₩99,684 | ₩98,450 | ₩98,812 | -0.19% | 183.1만 |
|---|
| 2026.05.01 | ₩100,247 | ₩100,676 | ₩99,443 | ₩99,456 | -0.79% | 182.9만 |
|---|
| 2026.04.30 | ₩98,987 | ₩100,059 | ₩98,960 | ₩99,899 | +0.92% | 270.3만 |
|---|
| 2026.04.29 | ₩99,282 | ₩99,671 | ₩98,812 | ₩99,067 | -0.22% | 157.5만 |
|---|
| 2026.04.28 | ₩99,456 | ₩99,899 | ₩98,852 | ₩99,376 | -0.08% | 167.2만 |
|---|
| 2026.04.27 | ₩98,812 | ₩99,510 | ₩98,692 | ₩98,705 | -0.11% | 178.9만 |
|---|
| 2026.04.24 | ₩99,349 | ₩99,483 | ₩98,745 | ₩98,920 | -0.43% | 164.8만 |
|---|
| 2026.04.23 | ₩98,517 | ₩99,603 | ₩98,504 | ₩99,577 | +1.08% | 216.5만 |
|---|
| 2026.04.22 | ₩98,705 | ₩99,040 | ₩97,780 | ₩98,101 | -0.61% | 257.3만 |
|---|
| 2026.04.21 | ₩99,751 | ₩99,791 | ₩98,464 | ₩98,557 | -1.20% | 193.4만 |
|---|
| 2026.04.20 | ₩99,845 | ₩100,448 | ₩99,510 | ₩99,657 | -0.19% | 158.8만 |
|---|
| 2026.04.17 | ₩99,630 | ₩100,341 | ₩99,282 | ₩100,153 | +0.52% | 234.2만 |
|---|
| 2026.04.16 | ₩99,148 | ₩99,831 | ₩99,121 | ₩99,590 | +0.45% | 186.2만 |
|---|
| 2026.04.15 | ₩99,389 | ₩99,550 | ₩98,906 | ₩99,188 | -0.20% | 91.7만 |
|---|
| 2026.04.14 | ₩99,228 | ₩99,738 | ₩98,759 | ₩99,590 | +0.36% | 263.1만 |
|---|
| 2026.04.13 | ₩99,335 | ₩99,496 | ₩98,718 | ₩99,456 | +0.12% | 270.8만 |
|---|
| 2026.04.10 | ₩100,301 | ₩100,314 | ₩99,322 | ₩99,496 | -0.80% | 270.6만 |
|---|
| 2026.04.09 | ₩99,657 | ₩100,878 | ₩99,563 | ₩100,368 | +0.71% | 290.7만 |
|---|
| 2026.04.08 | ₩99,094 | ₩100,059 | ₩98,812 | ₩100,059 | +0.97% | 284.5만 |
|---|
| 2026.04.07 | ₩98,987 | ₩99,510 | ₩98,785 | ₩98,920 | -0.07% | 135.9만 |
|---|
| 2026.04.06 | ₩98,879 | ₩99,402 | ₩98,611 | ₩99,161 | +0.28% | 153만 |
|---|
| 2026.04.02 | ₩98,236 | ₩99,228 | ₩98,021 | ₩99,121 | +0.90% | 231.1만 |
|---|
| 2026.04.01 | ₩97,954 | ₩98,557 | ₩97,793 | ₩98,343 | +0.40% | 489.9만 |
|---|
| 2026.03.31 | ₩98,249 | ₩98,356 | ₩97,096 | ₩98,088 | -0.16% | 417.4만 |
|---|
| 2026.03.30 | ₩97,525 | ₩98,303 | ₩97,243 | ₩97,605 | +0.08% | 321만 |
|---|
| 2026.03.27 | ₩97,458 | ₩97,753 | ₩96,613 | ₩96,787 | -0.69% | 339.1만 |
|---|
| 2026.03.26 | ₩97,136 | ₩98,075 | ₩97,122 | ₩97,404 | +0.28% | 228.4만 |
|---|
| 2026.03.25 | ₩97,619 | ₩97,873 | ₩96,707 | ₩97,283 | -0.34% | 291만 |
|---|
| 2026.03.24 | ₩96,801 | ₩97,860 | ₩96,546 | ₩97,163 | +0.37% | 284만 |
|---|
| 2026.03.23 | ₩97,887 | ₩97,994 | ₩97,149 | ₩97,190 | -0.71% | 435.7만 |
|---|
| 2026.03.20 | ₩98,383 | ₩98,638 | ₩96,666 | ₩97,015 | -1.39% | 384.9만 |
|---|
| 2026.03.19 | ₩98,785 | ₩99,255 | ₩98,048 | ₩98,397 | -0.39% | 544만 |
|---|
| 2026.03.18 | ₩100,234 | ₩100,341 | ₩98,893 | ₩98,920 | -1.31% | 346.4만 |
|---|
| 2026.03.17 | ₩101,293 | ₩101,454 | ₩100,623 | ₩100,676 | -0.61% | 208만 |
|---|
| 2026.03.16 | ₩100,904 | ₩101,186 | ₩100,583 | ₩100,837 | -0.07% | 285.5만 |
|---|
| 2026.03.13 | ₩100,690 | ₩101,079 | ₩100,167 | ₩100,314 | -0.37% | 349.3만 |
|---|
| 2026.03.12 | ₩99,738 | ₩100,904 | ₩99,617 | ₩99,992 | +0.26% | 364.1만 |
|---|
| 2026.03.11 | ₩100,730 | ₩100,730 | ₩99,791 | ₩100,127 | -0.60% | 402.4만 |
|---|
| 2026.03.10 | ₩101,427 | ₩101,776 | ₩100,623 | ₩100,864 | -0.56% | 400.5만 |
|---|
| 2026.03.09 | ₩101,494 | ₩102,017 | ₩100,462 | ₩101,736 | +0.24% | 523만 |
|---|
| 2026.03.06 | ₩101,669 | ₩102,138 | ₩100,878 | ₩102,017 | +0.34% | 360.5만 |
|---|
| 2026.03.05 | ₩102,648 | ₩102,742 | ₩101,803 | ₩102,178 | -0.46% | 441.4만 |
|---|
| 2026.03.04 | ₩103,064 | ₩103,493 | ₩102,433 | ₩103,345 | +0.27% | 313.3만 |
|---|
| 2026.03.03 | ₩102,970 | ₩103,667 | ₩101,803 | ₩103,251 | +0.27% | 880.2만 |
|---|
| 2026.03.02 | ₩103,560 | ₩104,257 | ₩103,332 | ₩103,868 | +0.30% | 414.6만 |
|---|
| 2026.02.27 | ₩102,862 | ₩103,895 | ₩102,862 | ₩103,801 | +0.91% | 470.7만 |
|---|
| 2026.02.26 | ₩102,380 | ₩103,090 | ₩102,380 | ₩102,970 | +0.58% | 462.8만 |
|---|
| 2026.02.25 | ₩102,205 | ₩102,380 | ₩101,334 | ₩102,178 | -0.03% | 298만 |
|---|
| 2026.02.24 | ₩101,857 | ₩102,393 | ₩101,682 | ₩102,353 | +0.49% | 278.7만 |
|---|
| 2026.02.23 | ₩101,696 | ₩102,514 | ₩101,548 | ₩102,017 | +0.32% | 307.5만 |
|---|
| 2026.02.20 | ₩101,682 | ₩101,870 | ₩101,307 | ₩101,843 | +0.16% | 270.1만 |
|---|
| 2026.02.19 | ₩101,441 | ₩101,977 | ₩101,132 | ₩101,521 | +0.08% | 277.8만 |
|---|
| 2026.02.18 | ₩101,562 | ₩101,602 | ₩101,065 | ₩101,360 | -0.20% | 342.9만 |
|---|
| 2026.02.17 | ₩102,071 | ₩102,701 | ₩101,320 | ₩101,588 | -0.47% | 315.3만 |
|---|
| 2026.02.13 | ₩100,824 | ₩102,044 | ₩100,770 | ₩101,722 | +0.89% | 496만 |
|---|
| 2026.02.12 | ₩101,226 | ₩101,883 | ₩100,824 | ₩100,837 | -0.38% | 480.1만 |
|---|
| 2026.02.11 | ₩100,676 | ₩101,307 | ₩100,287 | ₩101,106 | +0.43% | 309.3만 |
|---|
| 2026.02.10 | ₩100,006 | ₩101,052 | ₩99,831 | ₩100,757 | +0.75% | 342만 |
|---|
| 2026.02.09 | ₩100,207 | ₩100,489 | ₩99,671 | ₩99,912 | -0.29% | 273.1만 |
|---|
| 2026.02.06 | ₩100,448 | ₩100,918 | ₩99,818 | ₩100,395 | -0.05% | 314.3만 |
|---|
| 2026.02.05 | ₩100,247 | ₩100,717 | ₩99,899 | ₩100,153 | -0.09% | 368.2만 |
|---|
| 2026.02.04 | ₩99,469 | ₩100,556 | ₩99,416 | ₩99,979 | +0.51% | 598.3만 |
|---|
| 2026.02.03 | ₩98,343 | ₩99,510 | ₩98,343 | ₩99,241 | +0.91% | 600.6만 |
|---|
| 2026.02.02 | ₩98,866 | ₩99,308 | ₩98,356 | ₩98,665 | -0.20% | 346만 |
|---|
| 2026.01.30 | ₩98,075 | ₩98,772 | ₩97,525 | ₩98,772 | +0.71% | 520.1만 |
|---|
| 2026.01.29 | ₩97,914 | ₩98,490 | ₩97,364 | ₩97,954 | +0.04% | 738.2만 |
|---|
| 2026.01.28 | ₩97,887 | ₩98,316 | ₩97,458 | ₩97,632 | -0.26% | 495.3만 |
|---|
| 2026.01.27 | ₩97,833 | ₩98,195 | ₩97,525 | ₩98,182 | +0.36% | 372.1만 |
|---|
| 2026.01.26 | ₩97,873 | ₩98,356 | ₩97,686 | ₩97,981 | +0.11% | 449.2만 |
|---|
| 2026.01.23 | ₩97,592 | ₩97,726 | ₩97,082 | ₩97,538 | -0.05% | 334.2만 |
|---|
| 2026.01.22 | ₩97,780 | ₩98,008 | ₩97,511 | ₩97,632 | -0.15% | 288.9만 |
|---|
| 2026.01.21 | ₩97,686 | ₩97,994 | ₩97,324 | ₩97,873 | +0.19% | 340.3만 |
|---|
| 2026.01.20 | ₩97,552 | ₩97,820 | ₩97,190 | ₩97,364 | -0.19% | 436.7만 |
|---|
| 2026.01.16 | ₩97,632 | ₩98,316 | ₩97,498 | ₩98,209 | +0.59% | 220.8만 |
|---|
| 2026.01.15 | ₩97,753 | ₩98,142 | ₩97,418 | ₩97,967 | +0.22% | 364.3만 |
|---|
| 2026.01.14 | ₩96,666 | ₩97,739 | ₩96,666 | ₩97,739 | +1.11% | 591.4만 |
|---|
| 2026.01.13 | ₩96,613 | ₩96,760 | ₩95,929 | ₩96,720 | +0.11% | 251.5만 |
|---|
| 2026.01.12 | ₩96,358 | ₩96,760 | ₩96,090 | ₩96,479 | +0.13% | 331.4만 |
|---|
| 2026.01.09 | ₩96,371 | ₩96,774 | ₩96,318 | ₩96,345 | -0.03% | 359.5만 |
|---|
| 2026.01.08 | ₩95,151 | ₩96,559 | ₩95,124 | ₩96,345 | +1.25% | 471.5만 |
|---|
| 2026.01.07 | ₩96,264 | ₩96,465 | ₩95,138 | ₩95,151 | -1.16% | 401만 |
|---|
| 2026.01.06 | ₩95,379 | ₩96,211 | ₩95,285 | ₩96,076 | +0.73% | 415.2만 |
|---|
| 2026.01.05 | ₩95,097 | ₩95,781 | ₩94,923 | ₩95,661 | +0.59% | 443.9만 |
|---|
| 2026.01.02 | ₩95,728 | ₩95,781 | ₩94,896 | ₩95,500 | -0.24% | 469.2만 |
|---|
| 2025.12.31 | ₩96,412 | ₩96,465 | ₩95,768 | ₩95,781 | -0.65% | 227.3만 |
|---|
| 2025.12.30 | ₩96,412 | ₩96,626 | ₩96,278 | ₩96,492 | +0.08% | 220.7만 |
|---|
| 2025.12.29 | ₩96,452 | ₩96,707 | ₩96,345 | ₩96,479 | +0.03% | 243.8만 |
|---|
| 2025.12.26 | ₩96,331 | ₩96,546 | ₩96,050 | ₩96,385 | +0.06% | 308.7만 |
|---|
| 2025.12.24 | ₩95,996 | ₩96,492 | ₩95,983 | ₩96,425 | +0.45% | 256.9만 |
|---|
| 2025.12.23 | ₩95,942 | ₩96,117 | ₩95,768 | ₩95,983 | +0.04% | 358.2만 |
|---|
| 2025.12.22 | ₩95,312 | ₩96,090 | ₩95,205 | ₩96,009 | +0.73% | 480.3만 |
|---|
| 2025.12.19 | ₩96,023 | ₩96,211 | ₩95,620 | ₩95,620 | -0.42% | 272.6만 |
|---|
| 2025.12.18 | ₩96,452 | ₩96,640 | ₩96,036 | ₩96,130 | -0.33% | 276.6만 |
|---|
| 2025.12.17 | ₩95,808 | ₩96,492 | ₩95,755 | ₩96,412 | +0.63% | 336.5만 |
|---|
| 2025.12.16 | ₩96,613 | ₩96,774 | ₩95,620 | ₩95,714 | -0.93% | 336.7만 |
|---|
| 2025.12.15 | ₩96,264 | ₩96,640 | ₩96,050 | ₩96,586 | +0.33% | 341.2만 |
|---|
| 2025.12.12 | ₩95,781 | ₩96,076 | ₩95,674 | ₩96,023 | +0.25% | 388.7만 |
|---|
| 2025.12.11 | ₩94,963 | ₩95,781 | ₩94,923 | ₩95,459 | +0.52% | 338.6만 |
|---|
| 2025.12.10 | ₩94,440 | ₩94,843 | ₩94,387 | ₩94,682 | +0.26% | 357.3만 |
|---|
| 2025.12.09 | ₩94,936 | ₩95,419 | ₩94,346 | ₩94,360 | -0.61% | 420만 |
|---|
| 2025.12.08 | ₩95,459 | ₩95,634 | ₩94,668 | ₩94,762 | -0.73% | 530.2만 |
|---|
| 2025.12.05 | ₩95,862 | ₩95,983 | ₩95,553 | ₩95,647 | -0.22% | 350.6만 |
|---|
| 2025.12.04 | ₩96,224 | ₩96,492 | ₩95,728 | ₩95,902 | -0.33% | 307만 |
|---|
| 2025.12.03 | ₩96,398 | ₩96,921 | ₩96,117 | ₩96,211 | -0.19% | 491.6만 |
|---|
| 2025.12.02 | ₩97,029 | ₩97,069 | ₩96,036 | ₩96,251 | -0.80% | 452.3만 |
|---|
| 2025.12.01 | ₩97,793 | ₩97,954 | ₩96,868 | ₩96,921 | -0.89% | 454.6만 |
|---|
| 2025.11.28 | ₩97,873 | ₩98,262 | ₩97,766 | ₩98,128 | +0.26% | 246.1만 |
|---|
| 2025.11.26 | ₩97,391 | ₩98,034 | ₩97,364 | ₩97,833 | +0.45% | 355.8만 |
|---|
| 2025.11.25 | ₩96,868 | ₩97,605 | ₩96,841 | ₩97,418 | +0.57% | 458.7만 |
|---|
| 2025.11.24 | ₩96,827 | ₩96,935 | ₩96,076 | ₩96,559 | -0.28% | 459.8만 |
|---|
| 2025.11.21 | ₩96,439 | ₩97,471 | ₩96,143 | ₩97,015 | +0.60% | 589.7만 |
|---|
| 2025.11.20 | ₩96,143 | ₩96,479 | ₩95,768 | ₩95,929 | -0.22% | 671.9만 |
|---|
| 2025.11.19 | ₩96,358 | ₩96,425 | ₩95,500 | ₩95,835 | -0.54% | 321.3만 |
|---|
| 2025.11.18 | ₩96,425 | ₩96,894 | ₩96,224 | ₩96,398 | -0.03% | 402.9만 |
|---|
| 2025.11.17 | ₩96,613 | ₩97,002 | ₩96,237 | ₩96,358 | -0.26% | 435만 |
|---|
| 2025.11.14 | ₩96,962 | ₩97,136 | ₩96,211 | ₩96,573 | -0.40% | 328.7만 |
|---|
| 2025.11.13 | ₩96,787 | ₩97,324 | ₩96,666 | ₩96,787 | 0.00% | 262만 |
|---|
| 2025.11.12 | ₩96,747 | ₩97,122 | ₩96,666 | ₩96,908 | +0.17% | 241.8만 |
|---|
| 2025.11.11 | ₩96,090 | ₩96,841 | ₩96,090 | ₩96,814 | +0.75% | 268만 |
|---|
| 2025.11.10 | ₩95,540 | ₩96,009 | ₩95,218 | ₩95,875 | +0.35% | 321.4만 |
|---|
| 2025.11.07 | ₩94,963 | ₩95,808 | ₩94,923 | ₩95,808 | +0.89% | 545.2만 |
|---|
| 2025.11.06 | ₩94,843 | ₩95,232 | ₩94,615 | ₩94,695 | -0.16% | 434.8만 |
|---|
| 2025.11.05 | ₩95,124 | ₩95,379 | ₩94,615 | ₩94,963 | -0.17% | 401.9만 |
|---|
| 2025.11.04 | ₩94,574 | ₩94,977 | ₩94,212 | ₩94,977 | +0.43% | 474.6만 |
|---|
| 2025.11.03 | ₩94,320 | ₩94,373 | ₩93,381 | ₩94,279 | -0.04% | 565.2만 |
|---|
| 2025.10.31 | ₩94,480 | ₩94,963 | ₩94,387 | ₩94,708 | +0.24% | 652.2만 |
|---|
| 2025.10.30 | ₩94,494 | ₩95,527 | ₩94,494 | ₩95,030 | +0.57% | 549.5만 |
|---|
| 2025.10.29 | ₩95,848 | ₩95,848 | ₩94,092 | ₩94,320 | -1.60% | 694.9만 |
|---|
| 2025.10.28 | ₩97,149 | ₩97,149 | ₩96,211 | ₩96,224 | -0.95% | 497.7만 |
|---|
| 2025.10.27 | ₩97,216 | ₩97,391 | ₩96,747 | ₩97,391 | +0.18% | 186.6만 |
|---|
| 2025.10.24 | ₩97,659 | ₩97,739 | ₩97,069 | ₩97,096 | -0.58% | 200.9만 |
|---|
| 2025.10.23 | ₩97,954 | ₩98,008 | ₩96,975 | ₩97,283 | -0.68% | 183만 |
|---|
| 2025.10.22 | ₩97,686 | ₩98,383 | ₩97,364 | ₩97,860 | +0.18% | 412.9만 |
|---|
| 2025.10.21 | ₩97,713 | ₩97,954 | ₩97,471 | ₩97,565 | -0.15% | 258만 |
|---|
| 2025.10.20 | ₩97,498 | ₩97,793 | ₩97,257 | ₩97,699 | +0.21% | 206.7만 |
|---|
| 2025.10.17 | ₩96,868 | ₩97,471 | ₩96,760 | ₩97,471 | +0.62% | 329.3만 |
|---|
| 2025.10.16 | ₩97,525 | ₩97,605 | ₩96,452 | ₩96,599 | -0.95% | 459.5만 |
|---|
| 2025.10.15 | ₩97,793 | ₩98,343 | ₩97,190 | ₩97,645 | -0.15% | 196.4만 |
|---|
| 2025.10.14 | ₩96,827 | ₩97,941 | ₩96,827 | ₩97,900 | +1.11% | 245.7만 |
|---|
| 2025.10.13 | ₩96,921 | ₩97,257 | ₩96,613 | ₩96,868 | -0.06% | 282.1만 |
|---|
| 2025.10.10 | ₩97,377 | ₩97,659 | ₩96,827 | ₩97,136 | -0.25% | 372.5만 |
|---|