시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Value with Momentum ETF 과거 주가
Invesco S&P 500 Value with Momentum ETF · SPVM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Value with Momentum ETF · SPVM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,736 | ₩99,776 | ₩99,481 | ₩99,508 | -0.23% | 1.1만 |
| 2026.10.08 | ₩98,395 | ₩99,910 | ₩98,395 | ₩99,763 | +1.39% | 4.6천 |
| 2026.10.07 | ₩99,079 | ₩99,079 | ₩98,382 | ₩98,382 | -0.70% | 4.5천 |
| 2026.10.06 | ₩98,757 | ₩99,186 | ₩98,757 | ₩99,106 | +0.35% | 9.8천 |
| 2026.10.05 | ₩98,100 | ₩98,878 | ₩98,100 | ₩98,556 | +0.46% | 3.9천 |
| 2026.10.02 | ₩98,127 | ₩98,221 | ₩97,859 | ₩98,221 | +0.10% | 2.7천 |
| 2026.10.01 | ₩97,282 | ₩97,886 | ₩97,041 | ₩97,886 | +0.62% | 1.7천 |
| 2026.09.30 | ₩98,301 | ₩98,301 | ₩97,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,188 |
| -1.13% |
| 5.2천 |
| 2026.09.29 | ₩97,886 | ₩97,886 | ₩97,376 | ₩97,886 | 0.00% | 9천 |
|---|
| 2026.09.28 | ₩98,489 | ₩98,489 | ₩98,020 | ₩98,047 | -0.45% | 7.1천 |
|---|
| 2026.09.25 | ₩98,261 | ₩98,717 | ₩97,926 | ₩98,717 | +0.46% | 7.7천 |
|---|
| 2026.09.24 | ₩98,918 | ₩98,918 | ₩98,181 | ₩98,181 | -0.75% | 9.2천 |
|---|
| 2026.09.23 | ₩99,039 | ₩99,173 | ₩98,476 | ₩98,476 | -0.57% | 2.4만 |
|---|
| 2026.09.22 | ₩100,675 | ₩100,675 | ₩99,294 | ₩99,347 | -1.32% | 7.2천 |
|---|
| 2026.09.21 | ₩100,983 | ₩100,983 | ₩100,407 | ₩100,407 | -0.57% | 3.6천 |
|---|
| 2026.09.18 | ₩102,029 | ₩102,029 | ₩101,332 | ₩101,345 | -0.67% | 3.7천 |
|---|
| 2026.09.17 | ₩102,136 | ₩102,337 | ₩101,868 | ₩102,177 | +0.04% | 4.2천 |
|---|
| 2026.09.16 | ₩102,995 | ₩102,995 | ₩101,037 | ₩101,654 | -1.30% | 5.3천 |
|---|
| 2026.09.15 | ₩103,383 | ₩103,383 | ₩102,807 | ₩103,035 | -0.34% | 5.4천 |
|---|
| 2026.09.14 | ₩103,759 | ₩103,799 | ₩102,941 | ₩103,222 | -0.52% | 5.7천 |
|---|
| 2026.09.11 | ₩103,772 | ₩103,772 | ₩103,102 | ₩103,383 | -0.37% | 3.7천 |
|---|
| 2026.09.10 | ₩103,799 | ₩103,799 | ₩103,021 | ₩103,035 | -0.74% | 9.7천 |
|---|
| 2026.09.09 | ₩103,973 | ₩103,973 | ₩103,357 | ₩103,383 | -0.57% | 5.5천 |
|---|
| 2026.09.08 | ₩104,362 | ₩104,510 | ₩103,839 | ₩103,839 | -0.50% | 4.3천 |
|---|
| 2026.09.04 | ₩104,630 | ₩104,899 | ₩104,483 | ₩104,483 | -0.14% | 4천 |
|---|
| 2026.09.03 | ₩104,550 | ₩105,060 | ₩104,510 | ₩104,939 | +0.37% | 2천 |
|---|
| 2026.09.02 | ₩103,933 | ₩104,282 | ₩103,933 | ₩104,107 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩103,303 | ₩103,303 | ₩102,847 | ₩103,062 | -0.23% | 3.9천 |
|---|
| 2026.08.31 | ₩103,611 | ₩103,611 | ₩102,673 | ₩102,901 | -0.69% | 4천 |
|---|
| 2026.08.28 | ₩104,295 | ₩104,295 | ₩103,450 | ₩103,625 | -0.64% | 8.2천 |
|---|
| 2026.08.27 | ₩104,014 | ₩104,027 | ₩103,625 | ₩103,732 | -0.27% | 7.1천 |
|---|
| 2026.08.26 | ₩104,175 | ₩104,697 | ₩104,134 | ₩104,483 | +0.30% | 4천 |
|---|
| 2026.08.25 | ₩104,389 | ₩104,389 | ₩103,692 | ₩104,134 | -0.24% | 2.7천 |
|---|
| 2026.08.24 | ₩104,134 | ₩104,470 | ₩103,920 | ₩104,362 | +0.22% | 1만 |
|---|
| 2026.08.21 | ₩104,389 | ₩104,389 | ₩103,812 | ₩103,812 | -0.55% | 2.1천 |
|---|
| 2026.08.20 | ₩104,121 | ₩104,523 | ₩103,611 | ₩103,611 | -0.49% | 3.6천 |
|---|
| 2026.08.19 | ₩105,663 | ₩105,891 | ₩104,376 | ₩104,376 | -1.22% | 7.5천 |
|---|
| 2026.08.18 | ₩105,810 | ₩105,810 | ₩105,100 | ₩105,100 | -0.67% | 3.9천 |
|---|
| 2026.08.17 | ₩105,515 | ₩105,596 | ₩105,046 | ₩105,046 | -0.44% | 7.1천 |
|---|
| 2026.08.14 | ₩105,194 | ₩105,582 | ₩105,194 | ₩105,408 | +0.20% | 5.7천 |
|---|
| 2026.08.13 | ₩104,845 | ₩105,127 | ₩104,630 | ₩104,939 | +0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩104,590 | ₩104,630 | ₩104,161 | ₩104,456 | -0.13% | 8.9천 |
|---|
| 2026.08.11 | ₩104,161 | ₩104,630 | ₩104,161 | ₩104,389 | +0.22% | 3.9만 |
|---|
| 2026.08.10 | ₩103,866 | ₩104,215 | ₩103,866 | ₩104,107 | +0.23% | 1.1만 |
|---|
| 2026.08.07 | ₩103,920 | ₩104,107 | ₩103,370 | ₩103,719 | -0.19% | 4.2만 |
|---|
| 2026.08.06 | ₩104,201 | ₩104,201 | ₩103,504 | ₩103,625 | -0.55% | 6.6천 |
|---|
| 2026.08.05 | ₩104,899 | ₩104,899 | ₩104,000 | ₩104,027 | -0.83% | 3.2천 |
|---|
| 2026.08.04 | ₩103,745 | ₩104,563 | ₩103,222 | ₩104,402 | +0.63% | 1.7만 |
|---|
| 2026.08.03 | ₩103,799 | ₩104,255 | ₩103,571 | ₩103,973 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩103,558 | ₩103,812 | ₩103,209 | ₩103,625 | +0.06% | 1.7만 |
|---|
| 2026.07.30 | ₩103,920 | ₩103,920 | ₩102,941 | ₩103,853 | -0.06% | 1.1만 |
|---|
| 2026.07.29 | ₩105,073 | ₩105,073 | ₩103,772 | ₩103,853 | -1.16% | 1.4만 |
|---|
| 2026.07.28 | ₩104,402 | ₩105,100 | ₩104,402 | ₩105,033 | +0.60% | 8.4천 |
|---|
| 2026.07.27 | ₩103,705 | ₩104,121 | ₩103,638 | ₩103,772 | +0.06% | 6.5천 |
|---|
| 2026.07.24 | ₩102,807 | ₩103,598 | ₩102,807 | ₩103,598 | +0.77% | 4.1천 |
|---|
| 2026.07.23 | ₩102,579 | ₩102,901 | ₩102,391 | ₩102,445 | -0.13% | 7.6천 |
|---|
| 2026.07.22 | ₩103,115 | ₩103,424 | ₩102,981 | ₩103,222 | +0.10% | 2.8만 |
|---|
| 2026.07.21 | ₩102,539 | ₩102,686 | ₩102,190 | ₩102,686 | +0.14% | 3.2만 |
|---|
| 2026.07.20 | ₩102,632 | ₩102,847 | ₩102,203 | ₩102,270 | -0.35% | 5.5천 |
|---|
| 2026.07.17 | ₩103,062 | ₩104,161 | ₩102,619 | ₩102,713 | -0.34% | 1만 |
|---|
| 2026.07.16 | ₩102,177 | ₩102,807 | ₩102,177 | ₩102,807 | +0.62% | 7.3만 |
|---|
| 2026.07.15 | ₩101,560 | ₩101,975 | ₩101,466 | ₩101,533 | -0.03% | 1.2만 |
|---|
| 2026.07.14 | ₩102,284 | ₩102,458 | ₩101,426 | ₩101,613 | -0.66% | 1.6만 |
|---|
| 2026.07.13 | ₩101,908 | ₩102,324 | ₩101,667 | ₩101,975 | +0.07% | 6.4천 |
|---|
| 2026.07.10 | ₩101,171 | ₩101,359 | ₩101,117 | ₩101,359 | +0.19% | 3.8천 |
|---|
| 2026.07.09 | ₩100,997 | ₩101,265 | ₩100,661 | ₩100,728 | -0.27% | 1.4만 |
|---|
| 2026.07.08 | ₩101,694 | ₩101,694 | ₩100,688 | ₩100,688 | -0.99% | 1.4만 |
|---|
| 2026.07.07 | ₩101,761 | ₩102,190 | ₩101,640 | ₩101,680 | -0.08% | 8.6천 |
|---|
| 2026.07.06 | ₩101,117 | ₩101,305 | ₩100,930 | ₩101,225 | +0.11% | 9.6천 |
|---|
| 2026.07.02 | ₩100,822 | ₩101,278 | ₩100,581 | ₩101,278 | +0.45% | 1.1만 |
|---|
| 2026.07.01 | ₩99,575 | ₩100,594 | ₩99,575 | ₩100,152 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩100,527 | ₩100,527 | ₩99,776 | ₩99,776 | -0.75% | 9.8천 |
|---|
| 2026.06.29 | ₩100,889 | ₩100,889 | ₩100,353 | ₩100,527 | -0.36% | 1만 |
|---|
| 2026.06.26 | ₩100,232 | ₩100,809 | ₩100,232 | ₩100,728 | +0.49% | 1.1만 |
|---|
| 2026.06.25 | ₩99,602 | ₩100,728 | ₩99,602 | ₩100,004 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩98,422 | ₩99,294 | ₩98,422 | ₩99,213 | +0.80% | 1.4만 |
|---|
| 2026.06.23 | ₩98,114 | ₩98,905 | ₩98,114 | ₩98,905 | +0.81% | 2.7천 |
|---|
| 2026.06.22 | ₩97,524 | ₩98,462 | ₩97,524 | ₩98,154 | +0.65% | 5.4천 |
|---|
| 2026.06.18 | ₩99,186 | ₩99,186 | ₩97,792 | ₩97,886 | -1.31% | 3.6천 |
|---|
| 2026.06.17 | ₩99,723 | ₩99,790 | ₩98,422 | ₩98,610 | -1.12% | 7.3천 |
|---|
| 2026.06.16 | ₩100,098 | ₩100,165 | ₩99,803 | ₩99,897 | -0.20% | 2천 |
|---|
| 2026.06.15 | ₩100,366 | ₩100,366 | ₩99,669 | ₩99,669 | -0.69% | 4.2만 |
|---|
| 2026.06.12 | ₩99,481 | ₩100,353 | ₩99,481 | ₩100,259 | +0.78% | 8.9천 |
|---|
| 2026.06.11 | ₩98,623 | ₩99,481 | ₩98,476 | ₩99,160 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩98,449 | ₩98,999 | ₩98,100 | ₩98,100 | -0.35% | 1.9만 |
|---|
| 2026.06.09 | ₩98,623 | ₩98,744 | ₩97,872 | ₩98,637 | +0.01% | 19.2만 |
|---|
| 2026.06.08 | ₩98,851 | ₩98,851 | ₩98,100 | ₩98,154 | -0.71% | 9.4천 |
|---|
| 2026.06.05 | ₩99,052 | ₩99,052 | ₩98,503 | ₩98,650 | -0.41% | 2.1만 |
|---|
| 2026.06.04 | ₩98,288 | ₩98,985 | ₩98,288 | ₩98,905 | +0.63% | 3.8천 |
|---|
| 2026.06.03 | ₩98,181 | ₩98,328 | ₩97,899 | ₩97,899 | -0.29% | 5.2천 |
|---|
| 2026.06.02 | ₩98,140 | ₩98,771 | ₩98,140 | ₩98,583 | +0.45% | 2.8만 |
|---|
| 2026.06.01 | ₩97,081 | ₩97,845 | ₩97,081 | ₩97,685 | +0.62% | 9.8천 |
|---|
| 2026.05.29 | ₩97,913 | ₩97,980 | ₩97,631 | ₩97,631 | -0.29% | 6.5천 |
|---|
| 2026.05.28 | ₩97,202 | ₩97,296 | ₩97,081 | ₩97,229 | +0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩97,054 | ₩97,229 | ₩97,028 | ₩97,028 | -0.03% | 7.5천 |
|---|
| 2026.05.26 | ₩97,135 | ₩97,229 | ₩96,907 | ₩97,081 | -0.06% | 5.6천 |
|---|
| 2026.05.22 | ₩96,303 | ₩97,001 | ₩96,303 | ₩96,853 | +0.57% | 5.7천 |
|---|
| 2026.05.21 | ₩95,150 | ₩95,834 | ₩94,869 | ₩95,834 | +0.72% | 4천 |
|---|
| 2026.05.20 | ₩94,949 | ₩95,673 | ₩94,949 | ₩95,633 | +0.72% | 3.2천 |
|---|
| 2026.05.19 | ₩94,922 | ₩95,217 | ₩94,748 | ₩94,869 | -0.06% | 4.4천 |
|---|
| 2026.05.18 | ₩94,480 | ₩95,244 | ₩94,480 | ₩95,190 | +0.75% | 8.5천 |
|---|
| 2026.05.15 | ₩95,030 | ₩95,030 | ₩94,131 | ₩94,131 | -0.95% | 13.7만 |
|---|
| 2026.05.14 | ₩94,895 | ₩95,432 | ₩94,895 | ₩95,137 | +0.25% | 4.1천 |
|---|
| 2026.05.13 | ₩94,426 | ₩94,641 | ₩94,212 | ₩94,533 | +0.11% | 9.6천 |
|---|
| 2026.05.12 | ₩94,721 | ₩94,989 | ₩93,876 | ₩94,802 | +0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩95,083 | ₩95,083 | ₩94,319 | ₩94,493 | -0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩95,123 | ₩95,123 | ₩94,654 | ₩94,694 | -0.45% | 4.8천 |
|---|
| 2026.05.07 | ₩95,485 | ₩95,485 | ₩94,533 | ₩94,641 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩95,700 | ₩96,075 | ₩95,378 | ₩95,579 | -0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩95,325 | ₩95,767 | ₩95,217 | ₩95,392 | +0.07% | 9.2천 |
|---|
| 2026.05.04 | ₩95,418 | ₩95,459 | ₩94,842 | ₩94,895 | -0.55% | 4.4천 |
|---|
| 2026.05.01 | ₩96,277 | ₩96,464 | ₩95,633 | ₩95,633 | -0.67% | 1.6만 |
|---|
| 2026.04.30 | ₩94,909 | ₩96,089 | ₩94,909 | ₩96,089 | +1.24% | 1.8만 |
|---|
| 2026.04.29 | ₩95,325 | ₩95,325 | ₩94,815 | ₩94,989 | -0.35% | 8.4천 |
|---|
| 2026.04.28 | ₩95,593 | ₩95,593 | ₩94,882 | ₩95,325 | -0.28% | 5.9천 |
|---|
| 2026.04.27 | ₩94,788 | ₩95,512 | ₩94,788 | ₩95,003 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩95,244 | ₩95,244 | ₩94,694 | ₩94,802 | -0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩95,338 | ₩95,338 | ₩95,164 | ₩95,338 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩95,915 | ₩95,915 | ₩95,016 | ₩95,043 | -0.91% | 7.4천 |
|---|
| 2026.04.21 | ₩96,236 | ₩96,236 | ₩95,512 | ₩95,512 | -0.75% | 2.9천 |
|---|
| 2026.04.20 | ₩95,284 | ₩95,834 | ₩95,284 | ₩95,606 | +0.34% | 9.9천 |
|---|
| 2026.04.17 | ₩95,016 | ₩95,995 | ₩95,016 | ₩95,606 | +0.62% | 1.5만 |
|---|
| 2026.04.16 | ₩94,426 | ₩94,869 | ₩94,426 | ₩94,869 | +0.47% | 9.8천 |
|---|
| 2026.04.15 | ₩94,627 | ₩94,735 | ₩94,212 | ₩94,426 | -0.21% | 1.1만 |
|---|
| 2026.04.14 | ₩94,507 | ₩94,788 | ₩94,078 | ₩94,587 | +0.09% | 1.7만 |
|---|
| 2026.04.13 | ₩93,689 | ₩94,440 | ₩93,528 | ₩94,440 | +0.80% | 1.1만 |
|---|
| 2026.04.10 | ₩94,895 | ₩94,895 | ₩93,890 | ₩93,984 | -0.96% | 1만 |
|---|
| 2026.04.09 | ₩94,520 | ₩95,164 | ₩94,520 | ₩94,909 | +0.41% | 1만 |
|---|
| 2026.04.08 | ₩94,158 | ₩94,869 | ₩94,158 | ₩94,869 | +0.75% | 1.2만 |
|---|
| 2026.04.07 | ₩92,978 | ₩93,394 | ₩92,978 | ₩93,286 | +0.33% | 1.7만 |
|---|
| 2026.04.06 | ₩92,871 | ₩93,206 | ₩92,871 | ₩93,206 | +0.36% | 2.9만 |
|---|
| 2026.04.02 | ₩92,133 | ₩93,018 | ₩92,133 | ₩93,018 | +0.96% | 1.3만 |
|---|
| 2026.04.01 | ₩92,643 | ₩92,857 | ₩92,495 | ₩92,643 | 0.00% | 18.8만 |
|---|
| 2026.03.31 | ₩91,986 | ₩92,522 | ₩91,288 | ₩92,388 | +0.44% | 2만 |
|---|
| 2026.03.30 | ₩91,771 | ₩91,811 | ₩90,752 | ₩91,034 | -0.80% | 7천 |
|---|
| 2026.03.27 | ₩91,704 | ₩91,704 | ₩90,886 | ₩91,020 | -0.75% | 8.6천 |
|---|
| 2026.03.26 | ₩91,905 | ₩92,589 | ₩91,865 | ₩91,932 | +0.03% | 7.4천 |
|---|
| 2026.03.25 | ₩92,603 | ₩92,603 | ₩92,214 | ₩92,214 | -0.42% | 7.3천 |
|---|
| 2026.03.24 | ₩90,779 | ₩92,522 | ₩90,779 | ₩91,999 | +1.34% | 5.3천 |
|---|
| 2026.03.23 | ₩91,315 | ₩91,999 | ₩91,061 | ₩91,262 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩91,664 | ₩91,664 | ₩90,685 | ₩90,725 | -1.02% | 1.1만 |
|---|
| 2026.03.19 | ₩91,691 | ₩92,388 | ₩91,463 | ₩91,878 | +0.20% | 7.8천 |
|---|
| 2026.03.18 | ₩92,924 | ₩92,951 | ₩92,093 | ₩92,093 | -0.89% | 1.8만 |
|---|
| 2026.03.17 | ₩93,689 | ₩94,064 | ₩93,340 | ₩93,340 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩93,273 | ₩93,501 | ₩93,112 | ₩93,112 | -0.17% | 6.9천 |
|---|
| 2026.03.13 | ₩93,394 | ₩93,394 | ₩92,522 | ₩92,522 | -0.93% | 7천 |
|---|
| 2026.03.12 | ₩92,884 | ₩93,514 | ₩92,509 | ₩92,857 | -0.03% | 3.2천 |
|---|
| 2026.03.11 | ₩93,206 | ₩93,648 | ₩93,018 | ₩93,353 | +0.16% | 5.4천 |
|---|
| 2026.03.10 | ₩94,145 | ₩94,346 | ₩93,273 | ₩93,421 | -0.77% | 7천 |
|---|
| 2026.03.09 | ₩93,514 | ₩93,997 | ₩92,093 | ₩93,917 | +0.43% | 8.2천 |
|---|
| 2026.03.06 | ₩93,675 | ₩94,399 | ₩93,568 | ₩94,332 | +0.70% | 6.4천 |
|---|
| 2026.03.05 | ₩95,553 | ₩95,553 | ₩94,560 | ₩95,003 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩95,485 | ₩96,290 | ₩95,485 | ₩96,089 | +0.63% | 3.7천 |
|---|
| 2026.03.03 | ₩95,687 | ₩96,250 | ₩94,440 | ₩95,941 | +0.27% | 1.4만 |
|---|
| 2026.03.02 | ₩96,075 | ₩96,920 | ₩96,075 | ₩96,867 | +0.82% | 3.8만 |
|---|
| 2026.02.27 | ₩96,545 | ₩96,692 | ₩96,250 | ₩96,692 | +0.15% | 9.9천 |
|---|
| 2026.02.26 | ₩96,706 | ₩97,229 | ₩96,706 | ₩97,108 | +0.42% | 9.5천 |
|---|
| 2026.02.25 | ₩96,344 | ₩96,531 | ₩95,848 | ₩96,518 | +0.18% | 1.1만 |
|---|
| 2026.02.24 | ₩95,351 | ₩96,143 | ₩95,271 | ₩96,062 | +0.75% | 3.1천 |
|---|
| 2026.02.23 | ₩96,625 | ₩96,625 | ₩95,405 | ₩95,553 | -1.11% | 8.8천 |
|---|
| 2026.02.20 | ₩96,531 | ₩96,920 | ₩96,075 | ₩96,920 | +0.40% | 9.3천 |
|---|
| 2026.02.19 | ₩96,692 | ₩96,692 | ₩96,062 | ₩96,411 | -0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩96,960 | ₩97,041 | ₩96,531 | ₩96,826 | -0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩96,947 | ₩97,188 | ₩96,438 | ₩96,867 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩95,727 | ₩96,746 | ₩95,325 | ₩96,652 | +0.97% | 1.9만 |
|---|
| 2026.02.12 | ₩97,014 | ₩97,175 | ₩95,673 | ₩95,794 | -1.26% | 1.8만 |
|---|
| 2026.02.11 | ₩97,054 | ₩97,215 | ₩96,505 | ₩96,853 | -0.21% | 1.9만 |
|---|
| 2026.02.10 | ₩96,598 | ₩97,014 | ₩96,370 | ₩96,786 | +0.19% | 4.3만 |
|---|
| 2026.02.09 | ₩97,028 | ₩97,108 | ₩96,531 | ₩96,585 | -0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩96,330 | ₩97,108 | ₩96,330 | ₩97,081 | +0.78% | 4만 |
|---|
| 2026.02.05 | ₩95,928 | ₩96,250 | ₩95,365 | ₩95,553 | -0.39% | 1.2만 |
|---|
| 2026.02.04 | ₩95,593 | ₩96,384 | ₩95,593 | ₩96,022 | +0.45% | 17.5만 |
|---|
| 2026.02.03 | ₩94,037 | ₩95,271 | ₩94,037 | ₩95,070 | +1.10% | 10.4만 |
|---|
| 2026.02.02 | ₩93,568 | ₩94,185 | ₩93,568 | ₩94,158 | +0.63% | 6.1천 |
|---|
| 2026.01.30 | ₩93,300 | ₩93,622 | ₩92,750 | ₩93,622 | +0.34% | 2.1만 |
|---|
| 2026.01.29 | ₩93,407 | ₩94,198 | ₩93,166 | ₩93,461 | +0.06% | 7.2천 |
|---|
| 2026.01.28 | ₩93,018 | ₩93,193 | ₩92,683 | ₩92,857 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩93,193 | ₩93,193 | ₩92,723 | ₩93,018 | -0.19% | 5.8천 |
|---|
| 2026.01.26 | ₩92,911 | ₩93,219 | ₩92,710 | ₩93,032 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩93,233 | ₩93,233 | ₩92,214 | ₩92,562 | -0.72% | 1.6만 |
|---|
| 2026.01.22 | ₩93,608 | ₩93,863 | ₩93,193 | ₩93,233 | -0.40% | 1.3만 |
|---|
| 2026.01.21 | ₩92,616 | ₩93,528 | ₩92,616 | ₩93,300 | +0.74% | 4.6천 |
|---|
| 2026.01.20 | ₩92,375 | ₩92,750 | ₩91,892 | ₩92,053 | -0.35% | 5.1천 |
|---|
| 2026.01.16 | ₩93,126 | ₩93,353 | ₩92,991 | ₩93,032 | -0.10% | 8.9천 |
|---|
| 2026.01.15 | ₩92,924 | ₩93,380 | ₩92,924 | ₩93,273 | +0.38% | 1만 |
|---|
| 2026.01.14 | ₩92,321 | ₩92,817 | ₩92,321 | ₩92,804 | +0.52% | 5.3천 |
|---|
| 2026.01.13 | ₩92,965 | ₩92,965 | ₩92,241 | ₩92,321 | -0.69% | 9.1천 |
|---|
| 2026.01.12 | ₩92,656 | ₩92,656 | ₩92,361 | ₩92,629 | -0.03% | 6.1천 |
|---|
| 2026.01.09 | ₩93,434 | ₩93,434 | ₩92,951 | ₩92,951 | -0.52% | 7.3천 |
|---|
| 2026.01.08 | ₩92,133 | ₩93,353 | ₩92,133 | ₩93,152 | +1.11% | 6.9천 |
|---|
| 2026.01.07 | ₩93,206 | ₩93,206 | ₩91,932 | ₩92,039 | -1.25% | 9.1천 |
|---|
| 2026.01.06 | ₩92,696 | ₩93,233 | ₩92,549 | ₩93,139 | +0.48% | 2.1만 |
|---|
| 2026.01.05 | ₩91,798 | ₩92,938 | ₩91,798 | ₩92,710 | +0.99% | 2만 |
|---|
| 2026.01.02 | ₩90,336 | ₩91,731 | ₩90,336 | ₩91,490 | +1.28% | 14.7만 |
|---|
| 2025.12.31 | ₩91,691 | ₩91,691 | ₩90,900 | ₩90,900 | -0.86% | 3.9천 |
|---|
| 2025.12.30 | ₩91,583 | ₩91,651 | ₩91,570 | ₩91,583 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩91,972 | ₩91,972 | ₩91,610 | ₩91,610 | -0.39% | 2.9천 |
|---|
| 2025.12.26 | ₩92,053 | ₩92,053 | ₩91,664 | ₩91,919 | -0.15% | 5.4천 |
|---|
| 2025.12.24 | ₩91,959 | ₩92,106 | ₩91,959 | ₩92,039 | +0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩91,932 | ₩91,932 | ₩91,651 | ₩91,677 | -0.28% | 6.3천 |
|---|
| 2025.12.22 | ₩91,235 | ₩91,865 | ₩91,235 | ₩91,771 | +0.59% | 6.9천 |
|---|
| 2025.12.19 | ₩91,436 | ₩91,811 | ₩91,356 | ₩91,597 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩91,610 | ₩91,785 | ₩91,101 | ₩91,195 | -0.45% | 1.1만 |
|---|
| 2025.12.17 | ₩91,436 | ₩91,704 | ₩91,154 | ₩91,208 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩91,758 | ₩91,758 | ₩91,114 | ₩91,329 | -0.47% | 3.2천 |
|---|
| 2025.12.15 | ₩92,013 | ₩92,013 | ₩91,530 | ₩91,905 | -0.12% | 4.9천 |
|---|
| 2025.12.12 | ₩92,348 | ₩92,348 | ₩91,463 | ₩91,463 | -0.96% | 5.2천 |
|---|
| 2025.12.11 | ₩91,181 | ₩91,999 | ₩91,181 | ₩91,758 | +0.63% | 2.1천 |
|---|
| 2025.12.10 | ₩90,041 | ₩91,101 | ₩90,041 | ₩91,101 | +1.18% | 1.3천 |
|---|
| 2025.12.09 | ₩89,760 | ₩89,921 | ₩89,586 | ₩89,586 | -0.19% | 8.2천 |
|---|
| 2025.12.08 | ₩89,840 | ₩89,840 | ₩89,250 | ₩89,250 | -0.66% | 2.6천 |
|---|
| 2025.12.05 | ₩89,398 | ₩89,787 | ₩89,398 | ₩89,505 | +0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩89,612 | ₩89,813 | ₩89,438 | ₩89,492 | -0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩89,223 | ₩89,465 | ₩89,223 | ₩89,398 | +0.20% | 3.1천 |
|---|
| 2025.12.02 | ₩89,049 | ₩89,317 | ₩89,009 | ₩89,022 | -0.03% | 2.4천 |
|---|
| 2025.12.01 | ₩89,867 | ₩90,028 | ₩89,304 | ₩89,304 | -0.63% | 7.7천 |
|---|
| 2025.11.28 | ₩89,934 | ₩90,015 | ₩89,934 | ₩90,015 | +0.09% | 400 |
|---|
| 2025.11.26 | ₩89,532 | ₩89,854 | ₩89,532 | ₩89,706 | +0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩88,821 | ₩89,103 | ₩88,821 | ₩88,996 | +0.20% | 2천 |
|---|
| 2025.11.24 | ₩87,507 | ₩88,097 | ₩87,480 | ₩87,735 | +0.26% | 8천 |
|---|
| 2025.11.21 | ₩86,314 | ₩87,842 | ₩86,314 | ₩87,386 | +1.24% | 4.9천 |
|---|
| 2025.11.20 | ₩86,837 | ₩86,837 | ₩85,818 | ₩85,818 | -1.17% | 2.7천 |
|---|
| 2025.11.19 | ₩86,716 | ₩86,837 | ₩86,166 | ₩86,394 | -0.37% | 5.5천 |
|---|
| 2025.11.18 | ₩86,622 | ₩87,038 | ₩86,622 | ₩86,743 | +0.14% | 4천 |
|---|
| 2025.11.17 | ₩87,386 | ₩87,561 | ₩86,086 | ₩86,341 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩87,829 | ₩88,191 | ₩87,507 | ₩87,762 | -0.08% | 7.3천 |
|---|
| 2025.11.13 | ₩88,794 | ₩88,902 | ₩88,030 | ₩88,043 | -0.85% | 7.9천 |
|---|
| 2025.11.12 | ₩88,633 | ₩89,183 | ₩88,633 | ₩88,969 | +0.38% | 4.4천 |
|---|
| 2025.11.11 | ₩88,379 | ₩88,607 | ₩88,379 | ₩88,486 | +0.12% | 6.1천 |
|---|
| 2025.11.10 | ₩87,829 | ₩88,164 | ₩87,829 | ₩88,111 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩87,145 | ₩87,601 | ₩86,743 | ₩87,601 | +0.52% | 2.9천 |
|---|
| 2025.11.06 | ₩87,159 | ₩87,159 | ₩86,622 | ₩86,622 | -0.62% | 1.1천 |
|---|
| 2025.11.05 | ₩86,421 | ₩87,226 | ₩86,421 | ₩86,971 | +0.64% | 3천 |
|---|
| 2025.11.04 | ₩86,206 | ₩86,461 | ₩86,193 | ₩86,193 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩86,729 | ₩86,729 | ₩85,563 | ₩86,475 | -0.29% | 7.3천 |
|---|
| 2025.10.31 | ₩86,636 | ₩86,756 | ₩86,367 | ₩86,729 | +0.11% | 16.1만 |
|---|
| 2025.10.30 | ₩86,247 | ₩87,386 | ₩86,247 | ₩86,582 | +0.39% | 6.5만 |
|---|
| 2025.10.29 | ₩86,837 | ₩86,984 | ₩86,327 | ₩86,327 | -0.59% | 2.3천 |
|---|
| 2025.10.28 | ₩87,588 | ₩87,588 | ₩87,132 | ₩87,132 | -0.52% | 2.6천 |
|---|
| 2025.10.27 | ₩87,521 | ₩87,641 | ₩87,346 | ₩87,641 | +0.14% | 1.7천 |
|---|
| 2025.10.24 | ₩87,427 | ₩87,507 | ₩87,400 | ₩87,413 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩86,917 | ₩87,065 | ₩86,783 | ₩86,998 | +0.09% | 1.5천 |
|---|
| 2025.10.22 | ₩87,252 | ₩87,252 | ₩87,011 | ₩87,011 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩87,494 | ₩87,494 | ₩87,360 | ₩87,360 | -0.15% | 1.4천 |
|---|
| 2025.10.20 | ₩86,367 | ₩86,877 | ₩86,367 | ₩86,850 | +0.56% | 1.7천 |
|---|
| 2025.10.17 | ₩85,831 | ₩86,126 | ₩85,509 | ₩85,965 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩86,394 | ₩86,394 | ₩85,496 | ₩85,576 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩87,722 | ₩87,722 | ₩87,159 | ₩87,319 | -0.46% | 1.2천 |
|---|
| 2025.10.14 | ₩85,348 | ₩87,440 | ₩85,348 | ₩87,239 | +2.22% | 1.3만 |
|---|
| 2025.10.13 | ₩85,576 | ₩86,005 | ₩85,576 | ₩85,791 | +0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩87,159 | ₩87,159 | ₩84,852 | ₩84,852 | -2.65% | 4.7천 |
|---|