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 | ₩96,488 | ₩96,984 | ₩96,367 | ₩96,756 | +0.28% | 123.5만 |
| 2026.10.08 | ₩95,509 | ₩96,662 | ₩95,335 | ₩96,528 | +1.07% | 168.5만 |
| 2026.10.07 | ₩96,086 | ₩96,193 | ₩95,496 | ₩95,522 | -0.59% | 165.1만 |
| 2026.10.06 | ₩95,482 | ₩96,341 | ₩95,482 | ₩96,206 | +0.76% | 165.3만 |
| 2026.10.05 | ₩94,959 | ₩95,630 | ₩94,530 | ₩95,348 | +0.41% | 204.2만 |
| 2026.10.02 | ₩94,905 | ₩95,496 | ₩94,865 | ₩95,080 | +0.18% | 262.9만 |
| 2026.10.01 | ₩94,369 | ₩94,852 | ₩93,779 | ₩94,718 | +0.37% | 301.1만 |
| 2026.09.30 | ₩95,643 | ₩95,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,570 |
| -1.12% |
| 202.1만 |
| 2026.09.29 | ₩94,986 | ₩95,616 | ₩94,838 | ₩95,482 | +0.52% | 142.7만 |
|---|
| 2026.09.28 | ₩95,482 | ₩95,911 | ₩95,133 | ₩95,388 | -0.10% | 187.5만 |
|---|
| 2026.09.25 | ₩95,388 | ₩95,737 | ₩95,040 | ₩95,630 | +0.25% | 125.4만 |
|---|
| 2026.09.24 | ₩95,871 | ₩96,139 | ₩95,335 | ₩95,375 | -0.52% | 142만 |
|---|
| 2026.09.23 | ₩96,233 | ₩96,609 | ₩95,670 | ₩95,697 | -0.56% | 219.4만 |
|---|
| 2026.09.22 | ₩96,904 | ₩96,904 | ₩96,475 | ₩96,488 | -0.43% | 225.2만 |
|---|
| 2026.09.21 | ₩97,199 | ₩97,306 | ₩96,770 | ₩96,810 | -0.40% | 172.7만 |
|---|
| 2026.09.18 | ₩97,534 | ₩97,628 | ₩97,186 | ₩97,346 | -0.19% | 124.4만 |
|---|
| 2026.09.17 | ₩98,218 | ₩98,299 | ₩97,588 | ₩97,990 | -0.23% | 140.3만 |
|---|
| 2026.09.16 | ₩98,567 | ₩98,768 | ₩97,414 | ₩97,802 | -0.78% | 191.4만 |
|---|
| 2026.09.15 | ₩98,929 | ₩99,050 | ₩98,339 | ₩98,473 | -0.46% | 127만 |
|---|
| 2026.09.14 | ₩99,439 | ₩99,855 | ₩98,808 | ₩99,010 | -0.43% | 190.3만 |
|---|
| 2026.09.11 | ₩99,479 | ₩99,640 | ₩98,728 | ₩98,969 | -0.51% | 202.1만 |
|---|
| 2026.09.10 | ₩99,586 | ₩99,814 | ₩98,688 | ₩98,808 | -0.78% | 300.4만 |
|---|
| 2026.09.09 | ₩99,855 | ₩99,855 | ₩99,063 | ₩99,278 | -0.58% | 162.9만 |
|---|
| 2026.09.08 | ₩99,788 | ₩100,404 | ₩99,788 | ₩99,989 | +0.20% | 165.5만 |
|---|
| 2026.09.04 | ₩100,311 | ₩100,793 | ₩100,190 | ₩100,244 | -0.07% | 161만 |
|---|
| 2026.09.03 | ₩100,525 | ₩101,008 | ₩100,270 | ₩100,914 | +0.39% | 219.1만 |
|---|
| 2026.09.02 | ₩100,029 | ₩100,418 | ₩99,613 | ₩100,136 | +0.11% | 268.2만 |
|---|
| 2026.09.01 | ₩100,458 | ₩100,860 | ₩99,747 | ₩99,975 | -0.48% | 228만 |
|---|
| 2026.08.31 | ₩100,324 | ₩100,404 | ₩99,989 | ₩100,176 | -0.15% | 260.9만 |
|---|
| 2026.08.28 | ₩101,223 | ₩101,223 | ₩100,552 | ₩100,700 | -0.52% | 113.4만 |
|---|
| 2026.08.27 | ₩101,021 | ₩101,075 | ₩100,552 | ₩100,753 | -0.27% | 159.5만 |
|---|
| 2026.08.26 | ₩101,558 | ₩102,121 | ₩101,437 | ₩101,773 | +0.21% | 106.5만 |
|---|
| 2026.08.25 | ₩101,826 | ₩101,933 | ₩101,357 | ₩101,451 | -0.37% | 144.6만 |
|---|
| 2026.08.24 | ₩101,102 | ₩101,960 | ₩101,102 | ₩101,947 | +0.84% | 338.2만 |
|---|
| 2026.08.21 | ₩101,719 | ₩101,866 | ₩100,954 | ₩101,008 | -0.70% | 162.5만 |
|---|
| 2026.08.20 | ₩101,545 | ₩102,363 | ₩101,410 | ₩101,477 | -0.07% | 252.4만 |
|---|
| 2026.08.19 | ₩102,296 | ₩102,953 | ₩101,826 | ₩101,907 | -0.38% | 217.1만 |
|---|
| 2026.08.18 | ₩102,550 | ₩102,792 | ₩101,920 | ₩101,974 | -0.56% | 253.5만 |
|---|
| 2026.08.17 | ₩102,014 | ₩102,188 | ₩101,585 | ₩101,585 | -0.42% | 143.5만 |
|---|
| 2026.08.14 | ₩102,135 | ₩102,591 | ₩102,081 | ₩102,416 | +0.28% | 132.5만 |
|---|
| 2026.08.13 | ₩102,135 | ₩102,510 | ₩101,920 | ₩102,242 | +0.11% | 153.9만 |
|---|
| 2026.08.12 | ₩101,223 | ₩101,813 | ₩101,075 | ₩101,692 | +0.46% | 172.4만 |
|---|
| 2026.08.11 | ₩101,410 | ₩101,813 | ₩101,115 | ₩101,464 | +0.05% | 328.4만 |
|---|
| 2026.08.10 | ₩101,947 | ₩101,947 | ₩101,290 | ₩101,531 | -0.41% | 176.8만 |
|---|
| 2026.08.07 | ₩101,960 | ₩102,524 | ₩101,357 | ₩102,215 | +0.25% | 279.3만 |
|---|
| 2026.08.06 | ₩103,127 | ₩103,462 | ₩101,893 | ₩102,282 | -0.82% | 216.8만 |
|---|
| 2026.08.05 | ₩102,591 | ₩102,711 | ₩101,746 | ₩102,376 | -0.21% | 242.6만 |
|---|
| 2026.08.04 | ₩101,679 | ₩102,591 | ₩101,048 | ₩102,457 | +0.77% | 237.3만 |
|---|
| 2026.08.03 | ₩102,457 | ₩103,006 | ₩101,866 | ₩102,215 | -0.24% | 300.1만 |
|---|
| 2026.07.31 | ₩101,974 | ₩102,577 | ₩101,491 | ₩102,242 | +0.26% | 205.4만 |
|---|
| 2026.07.30 | ₩103,677 | ₩103,677 | ₩101,612 | ₩102,443 | -1.19% | 277만 |
|---|
| 2026.07.29 | ₩104,535 | ₩104,924 | ₩103,731 | ₩103,999 | -0.51% | 270.2만 |
|---|
| 2026.07.28 | ₩104,603 | ₩105,716 | ₩104,509 | ₩104,576 | -0.03% | 209.5만 |
|---|
| 2026.07.27 | ₩103,476 | ₩104,334 | ₩103,462 | ₩103,570 | +0.09% | 217.5만 |
|---|
| 2026.07.24 | ₩102,738 | ₩103,623 | ₩102,631 | ₩103,530 | +0.77% | 208.6만 |
|---|
| 2026.07.23 | ₩101,813 | ₩102,738 | ₩101,719 | ₩102,416 | +0.59% | 170.7만 |
|---|
| 2026.07.22 | ₩102,001 | ₩102,403 | ₩101,853 | ₩102,202 | +0.20% | 130.7만 |
|---|
| 2026.07.21 | ₩101,786 | ₩101,840 | ₩101,223 | ₩101,571 | -0.21% | 157.2만 |
|---|
| 2026.07.20 | ₩102,497 | ₩102,725 | ₩101,866 | ₩102,054 | -0.43% | 154만 |
|---|
| 2026.07.17 | ₩103,825 | ₩104,710 | ₩102,363 | ₩102,698 | -1.09% | 212만 |
|---|
| 2026.07.16 | ₩101,571 | ₩103,234 | ₩101,571 | ₩103,194 | +1.60% | 205.7만 |
|---|
| 2026.07.15 | ₩101,692 | ₩102,269 | ₩101,008 | ₩101,223 | -0.46% | 238.6만 |
|---|
| 2026.07.14 | ₩102,188 | ₩102,792 | ₩101,732 | ₩101,813 | -0.37% | 181.3만 |
|---|
| 2026.07.13 | ₩102,094 | ₩102,832 | ₩101,960 | ₩102,483 | +0.38% | 332.9만 |
|---|
| 2026.07.10 | ₩101,437 | ₩101,826 | ₩101,196 | ₩101,719 | +0.28% | 130.9만 |
|---|
| 2026.07.09 | ₩101,652 | ₩101,880 | ₩101,156 | ₩101,263 | -0.38% | 117.5만 |
|---|
| 2026.07.08 | ₩102,980 | ₩103,100 | ₩101,719 | ₩101,746 | -1.20% | 278.5만 |
|---|
| 2026.07.07 | ₩103,047 | ₩104,294 | ₩102,886 | ₩103,167 | +0.12% | 300.3만 |
|---|
| 2026.07.06 | ₩102,859 | ₩102,966 | ₩101,705 | ₩102,161 | -0.68% | 195.6만 |
|---|
| 2026.07.02 | ₩101,384 | ₩102,939 | ₩101,290 | ₩102,913 | +1.51% | 215.7만 |
|---|
| 2026.07.01 | ₩100,606 | ₩101,357 | ₩100,539 | ₩100,914 | +0.31% | 186.1만 |
|---|
| 2026.06.30 | ₩100,914 | ₩101,156 | ₩100,418 | ₩100,458 | -0.45% | 261.8만 |
|---|
| 2026.06.29 | ₩101,504 | ₩101,705 | ₩101,021 | ₩101,384 | -0.12% | 272.7만 |
|---|
| 2026.06.26 | ₩101,035 | ₩101,732 | ₩100,901 | ₩101,612 | +0.57% | 272만 |
|---|
| 2026.06.25 | ₩100,257 | ₩101,437 | ₩100,150 | ₩100,458 | +0.20% | 382.4만 |
|---|
| 2026.06.24 | ₩99,774 | ₩100,552 | ₩99,680 | ₩100,176 | +0.40% | 217.6만 |
|---|
| 2026.06.23 | ₩98,902 | ₩99,653 | ₩98,527 | ₩99,533 | +0.64% | 269.2만 |
|---|
| 2026.06.22 | ₩97,843 | ₩98,701 | ₩97,829 | ₩98,232 | +0.40% | 221.5만 |
|---|
| 2026.06.18 | ₩98,741 | ₩98,822 | ₩97,816 | ₩98,030 | -0.72% | 214.1만 |
|---|
| 2026.06.17 | ₩99,479 | ₩99,761 | ₩97,883 | ₩98,326 | -1.16% | 397만 |
|---|
| 2026.06.16 | ₩99,881 | ₩100,391 | ₩99,519 | ₩99,922 | +0.04% | 248.9만 |
|---|
| 2026.06.15 | ₩99,640 | ₩100,042 | ₩99,425 | ₩99,519 | -0.12% | 284.9만 |
|---|
| 2026.06.12 | ₩99,358 | ₩99,922 | ₩99,238 | ₩99,881 | +0.53% | 236.9만 |
|---|
| 2026.06.11 | ₩99,399 | ₩99,814 | ₩98,969 | ₩99,036 | -0.36% | 349.5만 |
|---|
| 2026.06.10 | ₩99,224 | ₩99,640 | ₩98,822 | ₩99,103 | -0.12% | 273.6만 |
|---|
| 2026.06.09 | ₩97,507 | ₩98,956 | ₩97,481 | ₩98,768 | +1.29% | 386.4만 |
|---|
| 2026.06.08 | ₩98,218 | ₩98,540 | ₩97,186 | ₩97,199 | -1.04% | 296.3만 |
|---|
| 2026.06.05 | ₩97,507 | ₩99,171 | ₩97,440 | ₩98,540 | +1.06% | 488.7만 |
|---|
| 2026.06.04 | ₩97,239 | ₩97,642 | ₩96,649 | ₩97,132 | -0.11% | 268.7만 |
|---|
| 2026.06.03 | ₩96,086 | ₩97,038 | ₩95,952 | ₩96,166 | +0.08% | 232.2만 |
|---|
| 2026.06.02 | ₩95,563 | ₩96,247 | ₩95,402 | ₩96,086 | +0.55% | 235.8만 |
|---|
| 2026.06.01 | ₩96,367 | ₩96,488 | ₩95,630 | ₩95,643 | -0.75% | 284.7만 |
|---|
| 2026.05.29 | ₩97,682 | ₩97,682 | ₩96,837 | ₩96,850 | -0.85% | 211.9만 |
|---|
| 2026.05.28 | ₩98,527 | ₩98,607 | ₩97,789 | ₩97,802 | -0.74% | 172.4만 |
|---|
| 2026.05.27 | ₩98,983 | ₩99,519 | ₩98,647 | ₩98,688 | -0.30% | 218.3만 |
|---|
| 2026.05.26 | ₩99,331 | ₩99,573 | ₩98,956 | ₩99,090 | -0.24% | 287.7만 |
|---|
| 2026.05.22 | ₩99,063 | ₩99,533 | ₩98,755 | ₩99,372 | +0.31% | 201.3만 |
|---|
| 2026.05.21 | ₩98,352 | ₩98,849 | ₩97,816 | ₩98,835 | +0.49% | 283.4만 |
|---|
| 2026.05.20 | ₩98,580 | ₩98,983 | ₩98,178 | ₩98,661 | +0.08% | 176.8만 |
|---|
| 2026.05.19 | ₩98,138 | ₩98,929 | ₩97,776 | ₩98,487 | +0.36% | 303.7만 |
|---|
| 2026.05.18 | ₩97,118 | ₩98,339 | ₩97,118 | ₩98,326 | +1.24% | 328.7만 |
|---|
| 2026.05.15 | ₩98,071 | ₩98,151 | ₩96,984 | ₩97,025 | -1.07% | 214.5만 |
|---|
| 2026.05.14 | ₩97,709 | ₩98,030 | ₩97,521 | ₩97,829 | +0.12% | 301.1만 |
|---|
| 2026.05.13 | ₩97,467 | ₩97,910 | ₩96,984 | ₩97,534 | +0.07% | 309.7만 |
|---|
| 2026.05.12 | ₩97,561 | ₩98,419 | ₩97,132 | ₩98,044 | +0.49% | 316.3만 |
|---|
| 2026.05.11 | ₩97,601 | ₩97,843 | ₩97,051 | ₩97,454 | -0.15% | 226.1만 |
|---|
| 2026.05.08 | ₩98,285 | ₩98,500 | ₩97,400 | ₩97,414 | -0.89% | 427.2만 |
|---|
| 2026.05.07 | ₩98,124 | ₩98,366 | ₩97,695 | ₩98,071 | -0.05% | 188.5만 |
|---|
| 2026.05.06 | ₩98,795 | ₩99,063 | ₩98,339 | ₩98,366 | -0.43% | 280.3만 |
|---|
| 2026.05.05 | ₩98,916 | ₩99,291 | ₩98,433 | ₩98,835 | -0.08% | 137.3만 |
|---|
| 2026.05.04 | ₩99,010 | ₩99,694 | ₩98,460 | ₩98,822 | -0.19% | 183.1만 |
|---|
| 2026.05.01 | ₩100,257 | ₩100,686 | ₩99,452 | ₩99,466 | -0.79% | 182.9만 |
|---|
| 2026.04.30 | ₩98,996 | ₩100,069 | ₩98,969 | ₩99,908 | +0.92% | 270.3만 |
|---|
| 2026.04.29 | ₩99,291 | ₩99,680 | ₩98,822 | ₩99,077 | -0.22% | 157.5만 |
|---|
| 2026.04.28 | ₩99,466 | ₩99,908 | ₩98,862 | ₩99,385 | -0.08% | 167.2만 |
|---|
| 2026.04.27 | ₩98,822 | ₩99,519 | ₩98,701 | ₩98,715 | -0.11% | 178.9만 |
|---|
| 2026.04.24 | ₩99,358 | ₩99,492 | ₩98,755 | ₩98,929 | -0.43% | 164.8만 |
|---|
| 2026.04.23 | ₩98,527 | ₩99,613 | ₩98,513 | ₩99,586 | +1.08% | 216.5만 |
|---|
| 2026.04.22 | ₩98,715 | ₩99,050 | ₩97,789 | ₩98,111 | -0.61% | 257.3만 |
|---|
| 2026.04.21 | ₩99,761 | ₩99,801 | ₩98,473 | ₩98,567 | -1.20% | 193.4만 |
|---|
| 2026.04.20 | ₩99,855 | ₩100,458 | ₩99,519 | ₩99,667 | -0.19% | 158.8만 |
|---|
| 2026.04.17 | ₩99,640 | ₩100,351 | ₩99,291 | ₩100,163 | +0.52% | 234.2만 |
|---|
| 2026.04.16 | ₩99,157 | ₩99,841 | ₩99,130 | ₩99,600 | +0.45% | 186.2만 |
|---|
| 2026.04.15 | ₩99,399 | ₩99,560 | ₩98,916 | ₩99,197 | -0.20% | 91.7만 |
|---|
| 2026.04.14 | ₩99,238 | ₩99,747 | ₩98,768 | ₩99,600 | +0.36% | 263.1만 |
|---|
| 2026.04.13 | ₩99,345 | ₩99,506 | ₩98,728 | ₩99,466 | +0.12% | 270.8만 |
|---|
| 2026.04.10 | ₩100,311 | ₩100,324 | ₩99,331 | ₩99,506 | -0.80% | 270.6만 |
|---|
| 2026.04.09 | ₩99,667 | ₩100,887 | ₩99,573 | ₩100,378 | +0.71% | 290.7만 |
|---|
| 2026.04.08 | ₩99,103 | ₩100,069 | ₩98,822 | ₩100,069 | +0.97% | 284.5만 |
|---|
| 2026.04.07 | ₩98,996 | ₩99,519 | ₩98,795 | ₩98,929 | -0.07% | 135.9만 |
|---|
| 2026.04.06 | ₩98,889 | ₩99,412 | ₩98,621 | ₩99,171 | +0.28% | 153만 |
|---|
| 2026.04.02 | ₩98,245 | ₩99,238 | ₩98,030 | ₩99,130 | +0.90% | 231.1만 |
|---|
| 2026.04.01 | ₩97,963 | ₩98,567 | ₩97,802 | ₩98,352 | +0.40% | 489.9만 |
|---|
| 2026.03.31 | ₩98,259 | ₩98,366 | ₩97,105 | ₩98,098 | -0.16% | 417.4만 |
|---|
| 2026.03.30 | ₩97,534 | ₩98,312 | ₩97,253 | ₩97,615 | +0.08% | 321만 |
|---|
| 2026.03.27 | ₩97,467 | ₩97,762 | ₩96,622 | ₩96,797 | -0.69% | 339.1만 |
|---|
| 2026.03.26 | ₩97,145 | ₩98,084 | ₩97,132 | ₩97,414 | +0.28% | 228.4만 |
|---|
| 2026.03.25 | ₩97,628 | ₩97,883 | ₩96,716 | ₩97,293 | -0.34% | 291만 |
|---|
| 2026.03.24 | ₩96,810 | ₩97,870 | ₩96,555 | ₩97,172 | +0.37% | 284만 |
|---|
| 2026.03.23 | ₩97,896 | ₩98,004 | ₩97,159 | ₩97,199 | -0.71% | 435.7만 |
|---|
| 2026.03.20 | ₩98,393 | ₩98,647 | ₩96,676 | ₩97,025 | -1.39% | 384.9만 |
|---|
| 2026.03.19 | ₩98,795 | ₩99,264 | ₩98,057 | ₩98,406 | -0.39% | 544만 |
|---|
| 2026.03.18 | ₩100,244 | ₩100,351 | ₩98,902 | ₩98,929 | -1.31% | 346.4만 |
|---|
| 2026.03.17 | ₩101,303 | ₩101,464 | ₩100,632 | ₩100,686 | -0.61% | 208만 |
|---|
| 2026.03.16 | ₩100,914 | ₩101,196 | ₩100,592 | ₩100,847 | -0.07% | 285.5만 |
|---|
| 2026.03.13 | ₩100,700 | ₩101,089 | ₩100,176 | ₩100,324 | -0.37% | 349.3만 |
|---|
| 2026.03.12 | ₩99,747 | ₩100,914 | ₩99,627 | ₩100,002 | +0.26% | 364.1만 |
|---|
| 2026.03.11 | ₩100,740 | ₩100,740 | ₩99,801 | ₩100,136 | -0.60% | 402.4만 |
|---|
| 2026.03.10 | ₩101,437 | ₩101,786 | ₩100,632 | ₩100,874 | -0.56% | 400.5만 |
|---|
| 2026.03.09 | ₩101,504 | ₩102,027 | ₩100,472 | ₩101,746 | +0.24% | 523만 |
|---|
| 2026.03.06 | ₩101,679 | ₩102,148 | ₩100,887 | ₩102,027 | +0.34% | 360.5만 |
|---|
| 2026.03.05 | ₩102,658 | ₩102,752 | ₩101,813 | ₩102,188 | -0.46% | 441.4만 |
|---|
| 2026.03.04 | ₩103,074 | ₩103,503 | ₩102,443 | ₩103,355 | +0.27% | 313.3만 |
|---|
| 2026.03.03 | ₩102,980 | ₩103,677 | ₩101,813 | ₩103,261 | +0.27% | 880.2만 |
|---|
| 2026.03.02 | ₩103,570 | ₩104,267 | ₩103,342 | ₩103,878 | +0.30% | 414.6만 |
|---|
| 2026.02.27 | ₩102,872 | ₩103,905 | ₩102,872 | ₩103,811 | +0.91% | 470.7만 |
|---|
| 2026.02.26 | ₩102,389 | ₩103,100 | ₩102,389 | ₩102,980 | +0.58% | 462.8만 |
|---|
| 2026.02.25 | ₩102,215 | ₩102,389 | ₩101,343 | ₩102,188 | -0.03% | 298만 |
|---|
| 2026.02.24 | ₩101,866 | ₩102,403 | ₩101,692 | ₩102,363 | +0.49% | 278.7만 |
|---|
| 2026.02.23 | ₩101,705 | ₩102,524 | ₩101,558 | ₩102,027 | +0.32% | 307.5만 |
|---|
| 2026.02.20 | ₩101,692 | ₩101,880 | ₩101,317 | ₩101,853 | +0.16% | 270.1만 |
|---|
| 2026.02.19 | ₩101,451 | ₩101,987 | ₩101,142 | ₩101,531 | +0.08% | 277.8만 |
|---|
| 2026.02.18 | ₩101,571 | ₩101,612 | ₩101,075 | ₩101,370 | -0.20% | 342.9만 |
|---|
| 2026.02.17 | ₩102,081 | ₩102,711 | ₩101,330 | ₩101,598 | -0.47% | 315.3만 |
|---|
| 2026.02.13 | ₩100,834 | ₩102,054 | ₩100,780 | ₩101,732 | +0.89% | 496만 |
|---|
| 2026.02.12 | ₩101,236 | ₩101,893 | ₩100,834 | ₩100,847 | -0.38% | 480.1만 |
|---|
| 2026.02.11 | ₩100,686 | ₩101,317 | ₩100,297 | ₩101,115 | +0.43% | 309.3만 |
|---|
| 2026.02.10 | ₩100,016 | ₩101,062 | ₩99,841 | ₩100,767 | +0.75% | 342만 |
|---|
| 2026.02.09 | ₩100,217 | ₩100,498 | ₩99,680 | ₩99,922 | -0.29% | 273.1만 |
|---|
| 2026.02.06 | ₩100,458 | ₩100,928 | ₩99,828 | ₩100,404 | -0.05% | 314.3만 |
|---|
| 2026.02.05 | ₩100,257 | ₩100,726 | ₩99,908 | ₩100,163 | -0.09% | 368.2만 |
|---|
| 2026.02.04 | ₩99,479 | ₩100,565 | ₩99,425 | ₩99,989 | +0.51% | 598.3만 |
|---|
| 2026.02.03 | ₩98,352 | ₩99,519 | ₩98,352 | ₩99,251 | +0.91% | 600.6만 |
|---|
| 2026.02.02 | ₩98,875 | ₩99,318 | ₩98,366 | ₩98,674 | -0.20% | 346만 |
|---|
| 2026.01.30 | ₩98,084 | ₩98,782 | ₩97,534 | ₩98,782 | +0.71% | 520.1만 |
|---|
| 2026.01.29 | ₩97,923 | ₩98,500 | ₩97,373 | ₩97,963 | +0.04% | 738.2만 |
|---|
| 2026.01.28 | ₩97,896 | ₩98,326 | ₩97,467 | ₩97,642 | -0.26% | 495.3만 |
|---|
| 2026.01.27 | ₩97,843 | ₩98,205 | ₩97,534 | ₩98,191 | +0.36% | 372.1만 |
|---|
| 2026.01.26 | ₩97,883 | ₩98,366 | ₩97,695 | ₩97,990 | +0.11% | 449.2만 |
|---|
| 2026.01.23 | ₩97,601 | ₩97,735 | ₩97,092 | ₩97,548 | -0.05% | 334.2만 |
|---|
| 2026.01.22 | ₩97,789 | ₩98,017 | ₩97,521 | ₩97,642 | -0.15% | 288.9만 |
|---|
| 2026.01.21 | ₩97,695 | ₩98,004 | ₩97,333 | ₩97,883 | +0.19% | 340.3만 |
|---|
| 2026.01.20 | ₩97,561 | ₩97,829 | ₩97,199 | ₩97,373 | -0.19% | 436.7만 |
|---|
| 2026.01.16 | ₩97,642 | ₩98,326 | ₩97,507 | ₩98,218 | +0.59% | 220.8만 |
|---|
| 2026.01.15 | ₩97,762 | ₩98,151 | ₩97,427 | ₩97,977 | +0.22% | 364.3만 |
|---|
| 2026.01.14 | ₩96,676 | ₩97,749 | ₩96,676 | ₩97,749 | +1.11% | 591.4만 |
|---|
| 2026.01.13 | ₩96,622 | ₩96,770 | ₩95,938 | ₩96,730 | +0.11% | 251.5만 |
|---|
| 2026.01.12 | ₩96,367 | ₩96,770 | ₩96,099 | ₩96,488 | +0.13% | 331.4만 |
|---|
| 2026.01.09 | ₩96,381 | ₩96,783 | ₩96,327 | ₩96,354 | -0.03% | 359.5만 |
|---|
| 2026.01.08 | ₩95,160 | ₩96,569 | ₩95,133 | ₩96,354 | +1.25% | 471.5만 |
|---|
| 2026.01.07 | ₩96,273 | ₩96,475 | ₩95,147 | ₩95,160 | -1.16% | 401만 |
|---|
| 2026.01.06 | ₩95,388 | ₩96,220 | ₩95,294 | ₩96,086 | +0.73% | 415.2만 |
|---|
| 2026.01.05 | ₩95,107 | ₩95,791 | ₩94,932 | ₩95,670 | +0.59% | 443.9만 |
|---|
| 2026.01.02 | ₩95,737 | ₩95,791 | ₩94,905 | ₩95,509 | -0.24% | 469.2만 |
|---|
| 2025.12.31 | ₩96,421 | ₩96,475 | ₩95,777 | ₩95,791 | -0.65% | 227.3만 |
|---|
| 2025.12.30 | ₩96,421 | ₩96,636 | ₩96,287 | ₩96,501 | +0.08% | 220.7만 |
|---|
| 2025.12.29 | ₩96,461 | ₩96,716 | ₩96,354 | ₩96,488 | +0.03% | 243.8만 |
|---|
| 2025.12.26 | ₩96,341 | ₩96,555 | ₩96,059 | ₩96,394 | +0.06% | 308.7만 |
|---|
| 2025.12.24 | ₩96,005 | ₩96,501 | ₩95,992 | ₩96,434 | +0.45% | 256.9만 |
|---|
| 2025.12.23 | ₩95,952 | ₩96,126 | ₩95,777 | ₩95,992 | +0.04% | 358.2만 |
|---|
| 2025.12.22 | ₩95,321 | ₩96,099 | ₩95,214 | ₩96,019 | +0.73% | 480.3만 |
|---|
| 2025.12.19 | ₩96,032 | ₩96,220 | ₩95,630 | ₩95,630 | -0.42% | 272.6만 |
|---|
| 2025.12.18 | ₩96,461 | ₩96,649 | ₩96,045 | ₩96,139 | -0.33% | 276.6만 |
|---|
| 2025.12.17 | ₩95,817 | ₩96,501 | ₩95,764 | ₩96,421 | +0.63% | 336.5만 |
|---|
| 2025.12.16 | ₩96,622 | ₩96,783 | ₩95,630 | ₩95,724 | -0.93% | 336.7만 |
|---|
| 2025.12.15 | ₩96,273 | ₩96,649 | ₩96,059 | ₩96,595 | +0.33% | 341.2만 |
|---|
| 2025.12.12 | ₩95,791 | ₩96,086 | ₩95,683 | ₩96,032 | +0.25% | 388.7만 |
|---|
| 2025.12.11 | ₩94,972 | ₩95,791 | ₩94,932 | ₩95,469 | +0.52% | 338.6만 |
|---|
| 2025.12.10 | ₩94,449 | ₩94,852 | ₩94,396 | ₩94,691 | +0.26% | 357.3만 |
|---|
| 2025.12.09 | ₩94,946 | ₩95,429 | ₩94,356 | ₩94,369 | -0.61% | 420만 |
|---|
| 2025.12.08 | ₩95,469 | ₩95,643 | ₩94,677 | ₩94,771 | -0.73% | 530.2만 |
|---|
| 2025.12.05 | ₩95,871 | ₩95,992 | ₩95,563 | ₩95,657 | -0.22% | 350.6만 |
|---|
| 2025.12.04 | ₩96,233 | ₩96,501 | ₩95,737 | ₩95,911 | -0.33% | 307만 |
|---|
| 2025.12.03 | ₩96,408 | ₩96,931 | ₩96,126 | ₩96,220 | -0.19% | 491.6만 |
|---|
| 2025.12.02 | ₩97,038 | ₩97,078 | ₩96,045 | ₩96,260 | -0.80% | 452.3만 |
|---|
| 2025.12.01 | ₩97,802 | ₩97,963 | ₩96,877 | ₩96,931 | -0.89% | 454.6만 |
|---|
| 2025.11.28 | ₩97,883 | ₩98,272 | ₩97,776 | ₩98,138 | +0.26% | 246.1만 |
|---|
| 2025.11.26 | ₩97,400 | ₩98,044 | ₩97,373 | ₩97,843 | +0.45% | 355.8만 |
|---|
| 2025.11.25 | ₩96,877 | ₩97,615 | ₩96,850 | ₩97,427 | +0.57% | 458.7만 |
|---|
| 2025.11.24 | ₩96,837 | ₩96,944 | ₩96,086 | ₩96,569 | -0.28% | 459.8만 |
|---|
| 2025.11.21 | ₩96,448 | ₩97,481 | ₩96,153 | ₩97,025 | +0.60% | 589.7만 |
|---|
| 2025.11.20 | ₩96,153 | ₩96,488 | ₩95,777 | ₩95,938 | -0.22% | 671.9만 |
|---|
| 2025.11.19 | ₩96,367 | ₩96,434 | ₩95,509 | ₩95,844 | -0.54% | 321.3만 |
|---|
| 2025.11.18 | ₩96,434 | ₩96,904 | ₩96,233 | ₩96,408 | -0.03% | 402.9만 |
|---|
| 2025.11.17 | ₩96,622 | ₩97,011 | ₩96,247 | ₩96,367 | -0.26% | 435만 |
|---|
| 2025.11.14 | ₩96,971 | ₩97,145 | ₩96,220 | ₩96,582 | -0.40% | 328.7만 |
|---|
| 2025.11.13 | ₩96,797 | ₩97,333 | ₩96,676 | ₩96,797 | 0.00% | 262만 |
|---|
| 2025.11.12 | ₩96,756 | ₩97,132 | ₩96,676 | ₩96,917 | +0.17% | 241.8만 |
|---|
| 2025.11.11 | ₩96,099 | ₩96,850 | ₩96,099 | ₩96,823 | +0.75% | 268만 |
|---|
| 2025.11.10 | ₩95,549 | ₩96,019 | ₩95,227 | ₩95,885 | +0.35% | 321.4만 |
|---|
| 2025.11.07 | ₩94,972 | ₩95,817 | ₩94,932 | ₩95,817 | +0.89% | 545.2만 |
|---|
| 2025.11.06 | ₩94,852 | ₩95,241 | ₩94,624 | ₩94,704 | -0.16% | 434.8만 |
|---|
| 2025.11.05 | ₩95,133 | ₩95,388 | ₩94,624 | ₩94,972 | -0.17% | 401.9만 |
|---|
| 2025.11.04 | ₩94,584 | ₩94,986 | ₩94,221 | ₩94,986 | +0.43% | 474.6만 |
|---|
| 2025.11.03 | ₩94,329 | ₩94,382 | ₩93,390 | ₩94,288 | -0.04% | 565.2만 |
|---|
| 2025.10.31 | ₩94,490 | ₩94,972 | ₩94,396 | ₩94,718 | +0.24% | 652.2만 |
|---|
| 2025.10.30 | ₩94,503 | ₩95,536 | ₩94,503 | ₩95,040 | +0.57% | 549.5만 |
|---|
| 2025.10.29 | ₩95,858 | ₩95,858 | ₩94,101 | ₩94,329 | -1.60% | 694.9만 |
|---|
| 2025.10.28 | ₩97,159 | ₩97,159 | ₩96,220 | ₩96,233 | -0.95% | 497.7만 |
|---|
| 2025.10.27 | ₩97,226 | ₩97,400 | ₩96,756 | ₩97,400 | +0.18% | 186.6만 |
|---|
| 2025.10.24 | ₩97,668 | ₩97,749 | ₩97,078 | ₩97,105 | -0.58% | 200.9만 |
|---|
| 2025.10.23 | ₩97,963 | ₩98,017 | ₩96,984 | ₩97,293 | -0.68% | 183만 |
|---|
| 2025.10.22 | ₩97,695 | ₩98,393 | ₩97,373 | ₩97,870 | +0.18% | 412.9만 |
|---|
| 2025.10.21 | ₩97,722 | ₩97,963 | ₩97,481 | ₩97,574 | -0.15% | 258만 |
|---|
| 2025.10.20 | ₩97,507 | ₩97,802 | ₩97,266 | ₩97,709 | +0.21% | 206.7만 |
|---|
| 2025.10.17 | ₩96,877 | ₩97,481 | ₩96,770 | ₩97,481 | +0.62% | 329.3만 |
|---|
| 2025.10.16 | ₩97,534 | ₩97,615 | ₩96,461 | ₩96,609 | -0.95% | 459.5만 |
|---|
| 2025.10.15 | ₩97,802 | ₩98,352 | ₩97,199 | ₩97,655 | -0.15% | 196.4만 |
|---|
| 2025.10.14 | ₩96,837 | ₩97,950 | ₩96,837 | ₩97,910 | +1.11% | 245.7만 |
|---|
| 2025.10.13 | ₩96,931 | ₩97,266 | ₩96,622 | ₩96,877 | -0.06% | 282.1만 |
|---|
| 2025.10.10 | ₩97,387 | ₩97,668 | ₩96,837 | ₩97,145 | -0.25% | 372.5만 |
|---|