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 | ₩96,436 | ₩96,932 | ₩96,315 | ₩96,704 | +0.28% | 123.5만 |
| 2026.10.08 | ₩95,457 | ₩96,610 | ₩95,283 | ₩96,476 | +1.07% | 168.5만 |
| 2026.10.07 | ₩96,033 | ₩96,141 | ₩95,444 | ₩95,470 | -0.59% | 165.1만 |
| 2026.10.06 | ₩95,430 | ₩96,288 | ₩95,430 | ₩96,154 | +0.76% | 165.3만 |
| 2026.10.05 | ₩94,907 | ₩95,578 | ₩94,478 | ₩95,296 | +0.41% | 204.2만 |
| 2026.10.02 | ₩94,854 | ₩95,444 | ₩94,814 | ₩95,028 | +0.18% | 262.9만 |
| 2026.10.01 | ₩94,318 | ₩94,800 | ₩93,728 | ₩94,666 | +0.37% | 301.1만 |
| 2026.09.30 | ₩95,591 | ₩95,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,519 |
| -1.12% |
| 202.1만 |
| 2026.09.29 | ₩94,934 | ₩95,564 | ₩94,787 | ₩95,430 | +0.52% | 142.7만 |
|---|
| 2026.09.28 | ₩95,430 | ₩95,859 | ₩95,082 | ₩95,336 | -0.10% | 187.5만 |
|---|
| 2026.09.25 | ₩95,336 | ₩95,685 | ₩94,988 | ₩95,578 | +0.25% | 125.4만 |
|---|
| 2026.09.24 | ₩95,819 | ₩96,087 | ₩95,283 | ₩95,323 | -0.52% | 142만 |
|---|
| 2026.09.23 | ₩96,181 | ₩96,556 | ₩95,618 | ₩95,645 | -0.56% | 219.4만 |
|---|
| 2026.09.22 | ₩96,851 | ₩96,851 | ₩96,422 | ₩96,436 | -0.43% | 225.2만 |
|---|
| 2026.09.21 | ₩97,146 | ₩97,253 | ₩96,717 | ₩96,757 | -0.40% | 172.7만 |
|---|
| 2026.09.18 | ₩97,481 | ₩97,575 | ₩97,133 | ₩97,293 | -0.19% | 124.4만 |
|---|
| 2026.09.17 | ₩98,165 | ₩98,245 | ₩97,535 | ₩97,937 | -0.23% | 140.3만 |
|---|
| 2026.09.16 | ₩98,513 | ₩98,714 | ₩97,361 | ₩97,749 | -0.78% | 191.4만 |
|---|
| 2026.09.15 | ₩98,875 | ₩98,996 | ₩98,285 | ₩98,420 | -0.46% | 127만 |
|---|
| 2026.09.14 | ₩99,385 | ₩99,800 | ₩98,755 | ₩98,956 | -0.43% | 190.3만 |
|---|
| 2026.09.11 | ₩99,425 | ₩99,586 | ₩98,674 | ₩98,915 | -0.51% | 202.1만 |
|---|
| 2026.09.10 | ₩99,532 | ₩99,760 | ₩98,634 | ₩98,755 | -0.78% | 300.4만 |
|---|
| 2026.09.09 | ₩99,800 | ₩99,800 | ₩99,009 | ₩99,224 | -0.58% | 162.9만 |
|---|
| 2026.09.08 | ₩99,733 | ₩100,350 | ₩99,733 | ₩99,934 | +0.20% | 165.5만 |
|---|
| 2026.09.04 | ₩100,256 | ₩100,739 | ₩100,135 | ₩100,189 | -0.07% | 161만 |
|---|
| 2026.09.03 | ₩100,470 | ₩100,953 | ₩100,216 | ₩100,859 | +0.39% | 219.1만 |
|---|
| 2026.09.02 | ₩99,974 | ₩100,363 | ₩99,559 | ₩100,082 | +0.11% | 268.2만 |
|---|
| 2026.09.01 | ₩100,403 | ₩100,806 | ₩99,693 | ₩99,921 | -0.48% | 228만 |
|---|
| 2026.08.31 | ₩100,269 | ₩100,350 | ₩99,934 | ₩100,122 | -0.15% | 260.9만 |
|---|
| 2026.08.28 | ₩101,168 | ₩101,168 | ₩100,497 | ₩100,645 | -0.52% | 113.4만 |
|---|
| 2026.08.27 | ₩100,966 | ₩101,020 | ₩100,497 | ₩100,698 | -0.27% | 159.5만 |
|---|
| 2026.08.26 | ₩101,503 | ₩102,066 | ₩101,382 | ₩101,717 | +0.21% | 106.5만 |
|---|
| 2026.08.25 | ₩101,771 | ₩101,878 | ₩101,302 | ₩101,395 | -0.37% | 144.6만 |
|---|
| 2026.08.24 | ₩101,047 | ₩101,905 | ₩101,047 | ₩101,891 | +0.84% | 338.2만 |
|---|
| 2026.08.21 | ₩101,664 | ₩101,811 | ₩100,899 | ₩100,953 | -0.70% | 162.5만 |
|---|
| 2026.08.20 | ₩101,489 | ₩102,307 | ₩101,355 | ₩101,422 | -0.07% | 252.4만 |
|---|
| 2026.08.19 | ₩102,240 | ₩102,897 | ₩101,771 | ₩101,851 | -0.38% | 217.1만 |
|---|
| 2026.08.18 | ₩102,495 | ₩102,736 | ₩101,865 | ₩101,918 | -0.56% | 253.5만 |
|---|
| 2026.08.17 | ₩101,958 | ₩102,133 | ₩101,529 | ₩101,529 | -0.42% | 143.5만 |
|---|
| 2026.08.14 | ₩102,079 | ₩102,535 | ₩102,025 | ₩102,361 | +0.28% | 132.5만 |
|---|
| 2026.08.13 | ₩102,079 | ₩102,454 | ₩101,865 | ₩102,186 | +0.11% | 153.9만 |
|---|
| 2026.08.12 | ₩101,168 | ₩101,757 | ₩101,020 | ₩101,637 | +0.46% | 172.4만 |
|---|
| 2026.08.11 | ₩101,355 | ₩101,757 | ₩101,060 | ₩101,409 | +0.05% | 328.4만 |
|---|
| 2026.08.10 | ₩101,891 | ₩101,891 | ₩101,235 | ₩101,476 | -0.41% | 176.8만 |
|---|
| 2026.08.07 | ₩101,905 | ₩102,468 | ₩101,302 | ₩102,160 | +0.25% | 279.3만 |
|---|
| 2026.08.06 | ₩103,071 | ₩103,406 | ₩101,838 | ₩102,227 | -0.82% | 216.8만 |
|---|
| 2026.08.05 | ₩102,535 | ₩102,655 | ₩101,690 | ₩102,320 | -0.21% | 242.6만 |
|---|
| 2026.08.04 | ₩101,623 | ₩102,535 | ₩100,993 | ₩102,401 | +0.77% | 237.3만 |
|---|
| 2026.08.03 | ₩102,401 | ₩102,950 | ₩101,811 | ₩102,160 | -0.24% | 300.1만 |
|---|
| 2026.07.31 | ₩101,918 | ₩102,521 | ₩101,436 | ₩102,186 | +0.26% | 205.4만 |
|---|
| 2026.07.30 | ₩103,621 | ₩103,621 | ₩101,556 | ₩102,387 | -1.19% | 277만 |
|---|
| 2026.07.29 | ₩104,479 | ₩104,867 | ₩103,674 | ₩103,942 | -0.51% | 270.2만 |
|---|
| 2026.07.28 | ₩104,546 | ₩105,658 | ₩104,452 | ₩104,519 | -0.03% | 209.5만 |
|---|
| 2026.07.27 | ₩103,420 | ₩104,277 | ₩103,406 | ₩103,513 | +0.09% | 217.5만 |
|---|
| 2026.07.24 | ₩102,682 | ₩103,567 | ₩102,575 | ₩103,473 | +0.77% | 208.6만 |
|---|
| 2026.07.23 | ₩101,757 | ₩102,682 | ₩101,664 | ₩102,361 | +0.59% | 170.7만 |
|---|
| 2026.07.22 | ₩101,945 | ₩102,347 | ₩101,798 | ₩102,146 | +0.20% | 130.7만 |
|---|
| 2026.07.21 | ₩101,731 | ₩101,784 | ₩101,168 | ₩101,516 | -0.21% | 157.2만 |
|---|
| 2026.07.20 | ₩102,441 | ₩102,669 | ₩101,811 | ₩101,999 | -0.43% | 154만 |
|---|
| 2026.07.17 | ₩103,768 | ₩104,653 | ₩102,307 | ₩102,642 | -1.09% | 212만 |
|---|
| 2026.07.16 | ₩101,516 | ₩103,178 | ₩101,516 | ₩103,138 | +1.60% | 205.7만 |
|---|
| 2026.07.15 | ₩101,637 | ₩102,213 | ₩100,953 | ₩101,168 | -0.46% | 238.6만 |
|---|
| 2026.07.14 | ₩102,133 | ₩102,736 | ₩101,677 | ₩101,757 | -0.37% | 181.3만 |
|---|
| 2026.07.13 | ₩102,039 | ₩102,776 | ₩101,905 | ₩102,428 | +0.38% | 332.9만 |
|---|
| 2026.07.10 | ₩101,382 | ₩101,771 | ₩101,141 | ₩101,664 | +0.28% | 130.9만 |
|---|
| 2026.07.09 | ₩101,596 | ₩101,824 | ₩101,101 | ₩101,208 | -0.38% | 117.5만 |
|---|
| 2026.07.08 | ₩102,924 | ₩103,044 | ₩101,664 | ₩101,690 | -1.20% | 278.5만 |
|---|
| 2026.07.07 | ₩102,991 | ₩104,237 | ₩102,830 | ₩103,111 | +0.12% | 300.3만 |
|---|
| 2026.07.06 | ₩102,803 | ₩102,910 | ₩101,650 | ₩102,106 | -0.68% | 195.6만 |
|---|
| 2026.07.02 | ₩101,328 | ₩102,883 | ₩101,235 | ₩102,857 | +1.51% | 215.7만 |
|---|
| 2026.07.01 | ₩100,551 | ₩101,302 | ₩100,484 | ₩100,859 | +0.31% | 186.1만 |
|---|
| 2026.06.30 | ₩100,859 | ₩101,101 | ₩100,363 | ₩100,403 | -0.45% | 261.8만 |
|---|
| 2026.06.29 | ₩101,449 | ₩101,650 | ₩100,966 | ₩101,328 | -0.12% | 272.7만 |
|---|
| 2026.06.26 | ₩100,980 | ₩101,677 | ₩100,846 | ₩101,556 | +0.57% | 272만 |
|---|
| 2026.06.25 | ₩100,202 | ₩101,382 | ₩100,095 | ₩100,403 | +0.20% | 382.4만 |
|---|
| 2026.06.24 | ₩99,720 | ₩100,497 | ₩99,626 | ₩100,122 | +0.40% | 217.6만 |
|---|
| 2026.06.23 | ₩98,848 | ₩99,599 | ₩98,473 | ₩99,479 | +0.64% | 269.2만 |
|---|
| 2026.06.22 | ₩97,789 | ₩98,647 | ₩97,776 | ₩98,178 | +0.40% | 221.5만 |
|---|
| 2026.06.18 | ₩98,688 | ₩98,768 | ₩97,763 | ₩97,977 | -0.72% | 214.1만 |
|---|
| 2026.06.17 | ₩99,425 | ₩99,706 | ₩97,830 | ₩98,272 | -1.16% | 397만 |
|---|
| 2026.06.16 | ₩99,827 | ₩100,336 | ₩99,465 | ₩99,867 | +0.04% | 248.9만 |
|---|
| 2026.06.15 | ₩99,586 | ₩99,988 | ₩99,371 | ₩99,465 | -0.12% | 284.9만 |
|---|
| 2026.06.12 | ₩99,304 | ₩99,867 | ₩99,184 | ₩99,827 | +0.53% | 236.9만 |
|---|
| 2026.06.11 | ₩99,344 | ₩99,760 | ₩98,915 | ₩98,983 | -0.36% | 349.5만 |
|---|
| 2026.06.10 | ₩99,170 | ₩99,586 | ₩98,768 | ₩99,050 | -0.12% | 273.6만 |
|---|
| 2026.06.09 | ₩97,454 | ₩98,902 | ₩97,428 | ₩98,714 | +1.29% | 386.4만 |
|---|
| 2026.06.08 | ₩98,165 | ₩98,487 | ₩97,133 | ₩97,146 | -1.04% | 296.3만 |
|---|
| 2026.06.05 | ₩97,454 | ₩99,117 | ₩97,387 | ₩98,487 | +1.06% | 488.7만 |
|---|
| 2026.06.04 | ₩97,186 | ₩97,588 | ₩96,596 | ₩97,079 | -0.11% | 268.7만 |
|---|
| 2026.06.03 | ₩96,033 | ₩96,985 | ₩95,899 | ₩96,114 | +0.08% | 232.2만 |
|---|
| 2026.06.02 | ₩95,511 | ₩96,194 | ₩95,350 | ₩96,033 | +0.55% | 235.8만 |
|---|
| 2026.06.01 | ₩96,315 | ₩96,436 | ₩95,578 | ₩95,591 | -0.75% | 284.7만 |
|---|
| 2026.05.29 | ₩97,629 | ₩97,629 | ₩96,784 | ₩96,798 | -0.85% | 211.9만 |
|---|
| 2026.05.28 | ₩98,473 | ₩98,554 | ₩97,736 | ₩97,749 | -0.74% | 172.4만 |
|---|
| 2026.05.27 | ₩98,929 | ₩99,465 | ₩98,594 | ₩98,634 | -0.30% | 218.3만 |
|---|
| 2026.05.26 | ₩99,277 | ₩99,519 | ₩98,902 | ₩99,036 | -0.24% | 287.7만 |
|---|
| 2026.05.22 | ₩99,009 | ₩99,479 | ₩98,701 | ₩99,318 | +0.31% | 201.3만 |
|---|
| 2026.05.21 | ₩98,299 | ₩98,795 | ₩97,763 | ₩98,781 | +0.49% | 283.4만 |
|---|
| 2026.05.20 | ₩98,527 | ₩98,929 | ₩98,125 | ₩98,607 | +0.08% | 176.8만 |
|---|
| 2026.05.19 | ₩98,084 | ₩98,875 | ₩97,722 | ₩98,433 | +0.36% | 303.7만 |
|---|
| 2026.05.18 | ₩97,066 | ₩98,285 | ₩97,066 | ₩98,272 | +1.24% | 328.7만 |
|---|
| 2026.05.15 | ₩98,017 | ₩98,098 | ₩96,932 | ₩96,972 | -1.07% | 214.5만 |
|---|
| 2026.05.14 | ₩97,655 | ₩97,977 | ₩97,468 | ₩97,776 | +0.12% | 301.1만 |
|---|
| 2026.05.13 | ₩97,414 | ₩97,857 | ₩96,932 | ₩97,481 | +0.07% | 309.7만 |
|---|
| 2026.05.12 | ₩97,508 | ₩98,366 | ₩97,079 | ₩97,991 | +0.49% | 316.3만 |
|---|
| 2026.05.11 | ₩97,548 | ₩97,789 | ₩96,999 | ₩97,401 | -0.15% | 226.1만 |
|---|
| 2026.05.08 | ₩98,232 | ₩98,446 | ₩97,347 | ₩97,361 | -0.89% | 427.2만 |
|---|
| 2026.05.07 | ₩98,071 | ₩98,312 | ₩97,642 | ₩98,017 | -0.05% | 188.5만 |
|---|
| 2026.05.06 | ₩98,741 | ₩99,009 | ₩98,285 | ₩98,312 | -0.43% | 280.3만 |
|---|
| 2026.05.05 | ₩98,862 | ₩99,237 | ₩98,379 | ₩98,781 | -0.08% | 137.3만 |
|---|
| 2026.05.04 | ₩98,956 | ₩99,639 | ₩98,406 | ₩98,768 | -0.19% | 183.1만 |
|---|
| 2026.05.01 | ₩100,202 | ₩100,631 | ₩99,398 | ₩99,411 | -0.79% | 182.9만 |
|---|
| 2026.04.30 | ₩98,942 | ₩100,015 | ₩98,915 | ₩99,854 | +0.92% | 270.3만 |
|---|
| 2026.04.29 | ₩99,237 | ₩99,626 | ₩98,768 | ₩99,023 | -0.22% | 157.5만 |
|---|
| 2026.04.28 | ₩99,411 | ₩99,854 | ₩98,808 | ₩99,331 | -0.08% | 167.2만 |
|---|
| 2026.04.27 | ₩98,768 | ₩99,465 | ₩98,647 | ₩98,661 | -0.11% | 178.9만 |
|---|
| 2026.04.24 | ₩99,304 | ₩99,438 | ₩98,701 | ₩98,875 | -0.43% | 164.8만 |
|---|
| 2026.04.23 | ₩98,473 | ₩99,559 | ₩98,460 | ₩99,532 | +1.08% | 216.5만 |
|---|
| 2026.04.22 | ₩98,661 | ₩98,996 | ₩97,736 | ₩98,058 | -0.61% | 257.3만 |
|---|
| 2026.04.21 | ₩99,706 | ₩99,747 | ₩98,420 | ₩98,513 | -1.20% | 193.4만 |
|---|
| 2026.04.20 | ₩99,800 | ₩100,403 | ₩99,465 | ₩99,613 | -0.19% | 158.8만 |
|---|
| 2026.04.17 | ₩99,586 | ₩100,296 | ₩99,237 | ₩100,109 | +0.52% | 234.2만 |
|---|
| 2026.04.16 | ₩99,103 | ₩99,787 | ₩99,076 | ₩99,546 | +0.45% | 186.2만 |
|---|
| 2026.04.15 | ₩99,344 | ₩99,505 | ₩98,862 | ₩99,143 | -0.20% | 91.7만 |
|---|
| 2026.04.14 | ₩99,184 | ₩99,693 | ₩98,714 | ₩99,546 | +0.36% | 263.1만 |
|---|
| 2026.04.13 | ₩99,291 | ₩99,452 | ₩98,674 | ₩99,411 | +0.12% | 270.8만 |
|---|
| 2026.04.10 | ₩100,256 | ₩100,269 | ₩99,277 | ₩99,452 | -0.80% | 270.6만 |
|---|
| 2026.04.09 | ₩99,613 | ₩100,832 | ₩99,519 | ₩100,323 | +0.71% | 290.7만 |
|---|
| 2026.04.08 | ₩99,050 | ₩100,015 | ₩98,768 | ₩100,015 | +0.97% | 284.5만 |
|---|
| 2026.04.07 | ₩98,942 | ₩99,465 | ₩98,741 | ₩98,875 | -0.07% | 135.9만 |
|---|
| 2026.04.06 | ₩98,835 | ₩99,358 | ₩98,567 | ₩99,117 | +0.28% | 153만 |
|---|
| 2026.04.02 | ₩98,192 | ₩99,184 | ₩97,977 | ₩99,076 | +0.90% | 231.1만 |
|---|
| 2026.04.01 | ₩97,910 | ₩98,513 | ₩97,749 | ₩98,299 | +0.40% | 489.9만 |
|---|
| 2026.03.31 | ₩98,205 | ₩98,312 | ₩97,052 | ₩98,044 | -0.16% | 417.4만 |
|---|
| 2026.03.30 | ₩97,481 | ₩98,259 | ₩97,200 | ₩97,562 | +0.08% | 321만 |
|---|
| 2026.03.27 | ₩97,414 | ₩97,709 | ₩96,570 | ₩96,744 | -0.69% | 339.1만 |
|---|
| 2026.03.26 | ₩97,092 | ₩98,031 | ₩97,079 | ₩97,361 | +0.28% | 228.4만 |
|---|
| 2026.03.25 | ₩97,575 | ₩97,830 | ₩96,663 | ₩97,240 | -0.34% | 291만 |
|---|
| 2026.03.24 | ₩96,757 | ₩97,816 | ₩96,503 | ₩97,119 | +0.37% | 284만 |
|---|
| 2026.03.23 | ₩97,843 | ₩97,950 | ₩97,106 | ₩97,146 | -0.71% | 435.7만 |
|---|
| 2026.03.20 | ₩98,339 | ₩98,594 | ₩96,623 | ₩96,972 | -1.39% | 384.9만 |
|---|
| 2026.03.19 | ₩98,741 | ₩99,210 | ₩98,004 | ₩98,352 | -0.39% | 544만 |
|---|
| 2026.03.18 | ₩100,189 | ₩100,296 | ₩98,848 | ₩98,875 | -1.31% | 346.4만 |
|---|
| 2026.03.17 | ₩101,248 | ₩101,409 | ₩100,578 | ₩100,631 | -0.61% | 208만 |
|---|
| 2026.03.16 | ₩100,859 | ₩101,141 | ₩100,538 | ₩100,792 | -0.07% | 285.5만 |
|---|
| 2026.03.13 | ₩100,645 | ₩101,033 | ₩100,122 | ₩100,269 | -0.37% | 349.3만 |
|---|
| 2026.03.12 | ₩99,693 | ₩100,859 | ₩99,572 | ₩99,948 | +0.26% | 364.1만 |
|---|
| 2026.03.11 | ₩100,685 | ₩100,685 | ₩99,747 | ₩100,082 | -0.60% | 402.4만 |
|---|
| 2026.03.10 | ₩101,382 | ₩101,731 | ₩100,578 | ₩100,819 | -0.56% | 400.5만 |
|---|
| 2026.03.09 | ₩101,449 | ₩101,972 | ₩100,417 | ₩101,690 | +0.24% | 523만 |
|---|
| 2026.03.06 | ₩101,623 | ₩102,092 | ₩100,832 | ₩101,972 | +0.34% | 360.5만 |
|---|
| 2026.03.05 | ₩102,602 | ₩102,696 | ₩101,757 | ₩102,133 | -0.46% | 441.4만 |
|---|
| 2026.03.04 | ₩103,017 | ₩103,446 | ₩102,387 | ₩103,299 | +0.27% | 313.3만 |
|---|
| 2026.03.03 | ₩102,924 | ₩103,621 | ₩101,757 | ₩103,205 | +0.27% | 880.2만 |
|---|
| 2026.03.02 | ₩103,513 | ₩104,210 | ₩103,286 | ₩103,822 | +0.30% | 414.6만 |
|---|
| 2026.02.27 | ₩102,816 | ₩103,849 | ₩102,816 | ₩103,755 | +0.91% | 470.7만 |
|---|
| 2026.02.26 | ₩102,334 | ₩103,044 | ₩102,334 | ₩102,924 | +0.58% | 462.8만 |
|---|
| 2026.02.25 | ₩102,160 | ₩102,334 | ₩101,288 | ₩102,133 | -0.03% | 298만 |
|---|
| 2026.02.24 | ₩101,811 | ₩102,347 | ₩101,637 | ₩102,307 | +0.49% | 278.7만 |
|---|
| 2026.02.23 | ₩101,650 | ₩102,468 | ₩101,503 | ₩101,972 | +0.32% | 307.5만 |
|---|
| 2026.02.20 | ₩101,637 | ₩101,824 | ₩101,261 | ₩101,798 | +0.16% | 270.1만 |
|---|
| 2026.02.19 | ₩101,395 | ₩101,932 | ₩101,087 | ₩101,476 | +0.08% | 277.8만 |
|---|
| 2026.02.18 | ₩101,516 | ₩101,556 | ₩101,020 | ₩101,315 | -0.20% | 342.9만 |
|---|
| 2026.02.17 | ₩102,025 | ₩102,655 | ₩101,275 | ₩101,543 | -0.47% | 315.3만 |
|---|
| 2026.02.13 | ₩100,779 | ₩101,999 | ₩100,725 | ₩101,677 | +0.89% | 496만 |
|---|
| 2026.02.12 | ₩101,181 | ₩101,838 | ₩100,779 | ₩100,792 | -0.38% | 480.1만 |
|---|
| 2026.02.11 | ₩100,631 | ₩101,261 | ₩100,243 | ₩101,060 | +0.43% | 309.3만 |
|---|
| 2026.02.10 | ₩99,961 | ₩101,007 | ₩99,787 | ₩100,712 | +0.75% | 342만 |
|---|
| 2026.02.09 | ₩100,162 | ₩100,444 | ₩99,626 | ₩99,867 | -0.29% | 273.1만 |
|---|
| 2026.02.06 | ₩100,403 | ₩100,873 | ₩99,773 | ₩100,350 | -0.05% | 314.3만 |
|---|
| 2026.02.05 | ₩100,202 | ₩100,672 | ₩99,854 | ₩100,109 | -0.09% | 368.2만 |
|---|
| 2026.02.04 | ₩99,425 | ₩100,511 | ₩99,371 | ₩99,934 | +0.51% | 598.3만 |
|---|
| 2026.02.03 | ₩98,299 | ₩99,465 | ₩98,299 | ₩99,197 | +0.91% | 600.6만 |
|---|
| 2026.02.02 | ₩98,822 | ₩99,264 | ₩98,312 | ₩98,621 | -0.20% | 346만 |
|---|
| 2026.01.30 | ₩98,031 | ₩98,728 | ₩97,481 | ₩98,728 | +0.71% | 520.1만 |
|---|
| 2026.01.29 | ₩97,870 | ₩98,446 | ₩97,320 | ₩97,910 | +0.04% | 738.2만 |
|---|
| 2026.01.28 | ₩97,843 | ₩98,272 | ₩97,414 | ₩97,588 | -0.26% | 495.3만 |
|---|
| 2026.01.27 | ₩97,789 | ₩98,151 | ₩97,481 | ₩98,138 | +0.36% | 372.1만 |
|---|
| 2026.01.26 | ₩97,830 | ₩98,312 | ₩97,642 | ₩97,937 | +0.11% | 449.2만 |
|---|
| 2026.01.23 | ₩97,548 | ₩97,682 | ₩97,039 | ₩97,495 | -0.05% | 334.2만 |
|---|
| 2026.01.22 | ₩97,736 | ₩97,964 | ₩97,468 | ₩97,588 | -0.15% | 288.9만 |
|---|
| 2026.01.21 | ₩97,642 | ₩97,950 | ₩97,280 | ₩97,830 | +0.19% | 340.3만 |
|---|
| 2026.01.20 | ₩97,508 | ₩97,776 | ₩97,146 | ₩97,320 | -0.19% | 436.7만 |
|---|
| 2026.01.16 | ₩97,588 | ₩98,272 | ₩97,454 | ₩98,165 | +0.59% | 220.8만 |
|---|
| 2026.01.15 | ₩97,709 | ₩98,098 | ₩97,374 | ₩97,924 | +0.22% | 364.3만 |
|---|
| 2026.01.14 | ₩96,623 | ₩97,696 | ₩96,623 | ₩97,696 | +1.11% | 591.4만 |
|---|
| 2026.01.13 | ₩96,570 | ₩96,717 | ₩95,886 | ₩96,677 | +0.11% | 251.5만 |
|---|
| 2026.01.12 | ₩96,315 | ₩96,717 | ₩96,047 | ₩96,436 | +0.13% | 331.4만 |
|---|
| 2026.01.09 | ₩96,328 | ₩96,730 | ₩96,275 | ₩96,302 | -0.03% | 359.5만 |
|---|
| 2026.01.08 | ₩95,108 | ₩96,516 | ₩95,082 | ₩96,302 | +1.25% | 471.5만 |
|---|
| 2026.01.07 | ₩96,221 | ₩96,422 | ₩95,095 | ₩95,108 | -1.16% | 401만 |
|---|
| 2026.01.06 | ₩95,336 | ₩96,167 | ₩95,243 | ₩96,033 | +0.73% | 415.2만 |
|---|
| 2026.01.05 | ₩95,055 | ₩95,739 | ₩94,881 | ₩95,618 | +0.59% | 443.9만 |
|---|
| 2026.01.02 | ₩95,685 | ₩95,739 | ₩94,854 | ₩95,457 | -0.24% | 469.2만 |
|---|
| 2025.12.31 | ₩96,369 | ₩96,422 | ₩95,725 | ₩95,739 | -0.65% | 227.3만 |
|---|
| 2025.12.30 | ₩96,369 | ₩96,583 | ₩96,234 | ₩96,449 | +0.08% | 220.7만 |
|---|
| 2025.12.29 | ₩96,409 | ₩96,663 | ₩96,302 | ₩96,436 | +0.03% | 243.8만 |
|---|
| 2025.12.26 | ₩96,288 | ₩96,503 | ₩96,007 | ₩96,342 | +0.06% | 308.7만 |
|---|
| 2025.12.24 | ₩95,953 | ₩96,449 | ₩95,940 | ₩96,382 | +0.45% | 256.9만 |
|---|
| 2025.12.23 | ₩95,899 | ₩96,074 | ₩95,725 | ₩95,940 | +0.04% | 358.2만 |
|---|
| 2025.12.22 | ₩95,269 | ₩96,047 | ₩95,162 | ₩95,966 | +0.73% | 480.3만 |
|---|
| 2025.12.19 | ₩95,980 | ₩96,167 | ₩95,578 | ₩95,578 | -0.42% | 272.6만 |
|---|
| 2025.12.18 | ₩96,409 | ₩96,596 | ₩95,993 | ₩96,087 | -0.33% | 276.6만 |
|---|
| 2025.12.17 | ₩95,765 | ₩96,449 | ₩95,712 | ₩96,369 | +0.63% | 336.5만 |
|---|
| 2025.12.16 | ₩96,570 | ₩96,730 | ₩95,578 | ₩95,671 | -0.93% | 336.7만 |
|---|
| 2025.12.15 | ₩96,221 | ₩96,596 | ₩96,007 | ₩96,543 | +0.33% | 341.2만 |
|---|
| 2025.12.12 | ₩95,739 | ₩96,033 | ₩95,631 | ₩95,980 | +0.25% | 388.7만 |
|---|
| 2025.12.11 | ₩94,921 | ₩95,739 | ₩94,881 | ₩95,417 | +0.52% | 338.6만 |
|---|
| 2025.12.10 | ₩94,398 | ₩94,800 | ₩94,344 | ₩94,639 | +0.26% | 357.3만 |
|---|
| 2025.12.09 | ₩94,894 | ₩95,377 | ₩94,304 | ₩94,318 | -0.61% | 420만 |
|---|
| 2025.12.08 | ₩95,417 | ₩95,591 | ₩94,626 | ₩94,720 | -0.73% | 530.2만 |
|---|
| 2025.12.05 | ₩95,819 | ₩95,940 | ₩95,511 | ₩95,604 | -0.22% | 350.6만 |
|---|
| 2025.12.04 | ₩96,181 | ₩96,449 | ₩95,685 | ₩95,859 | -0.33% | 307만 |
|---|
| 2025.12.03 | ₩96,355 | ₩96,878 | ₩96,074 | ₩96,167 | -0.19% | 491.6만 |
|---|
| 2025.12.02 | ₩96,985 | ₩97,025 | ₩95,993 | ₩96,208 | -0.80% | 452.3만 |
|---|
| 2025.12.01 | ₩97,749 | ₩97,910 | ₩96,824 | ₩96,878 | -0.89% | 454.6만 |
|---|
| 2025.11.28 | ₩97,830 | ₩98,218 | ₩97,722 | ₩98,084 | +0.26% | 246.1만 |
|---|
| 2025.11.26 | ₩97,347 | ₩97,991 | ₩97,320 | ₩97,789 | +0.45% | 355.8만 |
|---|
| 2025.11.25 | ₩96,824 | ₩97,562 | ₩96,798 | ₩97,374 | +0.57% | 458.7만 |
|---|
| 2025.11.24 | ₩96,784 | ₩96,891 | ₩96,033 | ₩96,516 | -0.28% | 459.8만 |
|---|
| 2025.11.21 | ₩96,395 | ₩97,428 | ₩96,100 | ₩96,972 | +0.60% | 589.7만 |
|---|
| 2025.11.20 | ₩96,100 | ₩96,436 | ₩95,725 | ₩95,886 | -0.22% | 671.9만 |
|---|
| 2025.11.19 | ₩96,315 | ₩96,382 | ₩95,457 | ₩95,792 | -0.54% | 321.3만 |
|---|
| 2025.11.18 | ₩96,382 | ₩96,851 | ₩96,181 | ₩96,355 | -0.03% | 402.9만 |
|---|
| 2025.11.17 | ₩96,570 | ₩96,958 | ₩96,194 | ₩96,315 | -0.26% | 435만 |
|---|
| 2025.11.14 | ₩96,918 | ₩97,092 | ₩96,167 | ₩96,529 | -0.40% | 328.7만 |
|---|
| 2025.11.13 | ₩96,744 | ₩97,280 | ₩96,623 | ₩96,744 | 0.00% | 262만 |
|---|
| 2025.11.12 | ₩96,704 | ₩97,079 | ₩96,623 | ₩96,865 | +0.17% | 241.8만 |
|---|
| 2025.11.11 | ₩96,047 | ₩96,798 | ₩96,047 | ₩96,771 | +0.75% | 268만 |
|---|
| 2025.11.10 | ₩95,497 | ₩95,966 | ₩95,176 | ₩95,832 | +0.35% | 321.4만 |
|---|
| 2025.11.07 | ₩94,921 | ₩95,765 | ₩94,881 | ₩95,765 | +0.89% | 545.2만 |
|---|
| 2025.11.06 | ₩94,800 | ₩95,189 | ₩94,572 | ₩94,653 | -0.16% | 434.8만 |
|---|
| 2025.11.05 | ₩95,082 | ₩95,336 | ₩94,572 | ₩94,921 | -0.17% | 401.9만 |
|---|
| 2025.11.04 | ₩94,532 | ₩94,934 | ₩94,170 | ₩94,934 | +0.43% | 474.6만 |
|---|
| 2025.11.03 | ₩94,277 | ₩94,331 | ₩93,339 | ₩94,237 | -0.04% | 565.2만 |
|---|
| 2025.10.31 | ₩94,438 | ₩94,921 | ₩94,344 | ₩94,666 | +0.24% | 652.2만 |
|---|
| 2025.10.30 | ₩94,452 | ₩95,484 | ₩94,452 | ₩94,988 | +0.57% | 549.5만 |
|---|
| 2025.10.29 | ₩95,806 | ₩95,806 | ₩94,049 | ₩94,277 | -1.60% | 694.9만 |
|---|
| 2025.10.28 | ₩97,106 | ₩97,106 | ₩96,167 | ₩96,181 | -0.95% | 497.7만 |
|---|
| 2025.10.27 | ₩97,173 | ₩97,347 | ₩96,704 | ₩97,347 | +0.18% | 186.6만 |
|---|
| 2025.10.24 | ₩97,615 | ₩97,696 | ₩97,025 | ₩97,052 | -0.58% | 200.9만 |
|---|
| 2025.10.23 | ₩97,910 | ₩97,964 | ₩96,932 | ₩97,240 | -0.68% | 183만 |
|---|
| 2025.10.22 | ₩97,642 | ₩98,339 | ₩97,320 | ₩97,816 | +0.18% | 412.9만 |
|---|
| 2025.10.21 | ₩97,669 | ₩97,910 | ₩97,428 | ₩97,521 | -0.15% | 258만 |
|---|
| 2025.10.20 | ₩97,454 | ₩97,749 | ₩97,213 | ₩97,655 | +0.21% | 206.7만 |
|---|
| 2025.10.17 | ₩96,824 | ₩97,428 | ₩96,717 | ₩97,428 | +0.62% | 329.3만 |
|---|
| 2025.10.16 | ₩97,481 | ₩97,562 | ₩96,409 | ₩96,556 | -0.95% | 459.5만 |
|---|
| 2025.10.15 | ₩97,749 | ₩98,299 | ₩97,146 | ₩97,602 | -0.15% | 196.4만 |
|---|
| 2025.10.14 | ₩96,784 | ₩97,897 | ₩96,784 | ₩97,857 | +1.11% | 245.7만 |
|---|
| 2025.10.13 | ₩96,878 | ₩97,213 | ₩96,570 | ₩96,824 | -0.06% | 282.1만 |
|---|
| 2025.10.10 | ₩97,334 | ₩97,615 | ₩96,784 | ₩97,092 | -0.25% | 372.5만 |
|---|