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 | ₩99,751 | ₩99,791 | ₩99,496 | ₩99,523 | -0.23% | 1.1만 |
| 2026.10.08 | ₩98,410 | ₩99,925 | ₩98,410 | ₩99,778 | +1.39% | 4.6천 |
| 2026.10.07 | ₩99,094 | ₩99,094 | ₩98,397 | ₩98,397 | -0.70% | 4.5천 |
| 2026.10.06 | ₩98,772 | ₩99,201 | ₩98,772 | ₩99,121 | +0.35% | 9.8천 |
| 2026.10.05 | ₩98,115 | ₩98,893 | ₩98,115 | ₩98,571 | +0.46% | 3.9천 |
| 2026.10.02 | ₩98,142 | ₩98,236 | ₩97,873 | ₩98,236 | +0.10% | 2.7천 |
| 2026.10.01 | ₩97,297 | ₩97,900 | ₩97,055 | ₩97,900 | +0.62% | 1.7천 |
| 2026.09.30 | ₩98,316 | ₩98,316 | ₩97,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,203 |
| -1.13% |
| 5.2천 |
| 2026.09.29 | ₩97,900 | ₩97,900 | ₩97,391 | ₩97,900 | 0.00% | 9천 |
|---|
| 2026.09.28 | ₩98,504 | ₩98,504 | ₩98,034 | ₩98,061 | -0.45% | 7.1천 |
|---|
| 2026.09.25 | ₩98,276 | ₩98,732 | ₩97,941 | ₩98,732 | +0.46% | 7.7천 |
|---|
| 2026.09.24 | ₩98,933 | ₩98,933 | ₩98,195 | ₩98,195 | -0.75% | 9.2천 |
|---|
| 2026.09.23 | ₩99,054 | ₩99,188 | ₩98,490 | ₩98,490 | -0.57% | 2.4만 |
|---|
| 2026.09.22 | ₩100,690 | ₩100,690 | ₩99,308 | ₩99,362 | -1.32% | 7.2천 |
|---|
| 2026.09.21 | ₩100,998 | ₩100,998 | ₩100,422 | ₩100,422 | -0.57% | 3.6천 |
|---|
| 2026.09.18 | ₩102,044 | ₩102,044 | ₩101,347 | ₩101,360 | -0.67% | 3.7천 |
|---|
| 2026.09.17 | ₩102,152 | ₩102,353 | ₩101,883 | ₩102,192 | +0.04% | 4.2천 |
|---|
| 2026.09.16 | ₩103,010 | ₩103,010 | ₩101,052 | ₩101,669 | -1.30% | 5.3천 |
|---|
| 2026.09.15 | ₩103,399 | ₩103,399 | ₩102,822 | ₩103,050 | -0.34% | 5.4천 |
|---|
| 2026.09.14 | ₩103,774 | ₩103,815 | ₩102,956 | ₩103,238 | -0.52% | 5.7천 |
|---|
| 2026.09.11 | ₩103,788 | ₩103,788 | ₩103,117 | ₩103,399 | -0.37% | 3.7천 |
|---|
| 2026.09.10 | ₩103,815 | ₩103,815 | ₩103,037 | ₩103,050 | -0.74% | 9.7천 |
|---|
| 2026.09.09 | ₩103,989 | ₩103,989 | ₩103,372 | ₩103,399 | -0.57% | 5.5천 |
|---|
| 2026.09.08 | ₩104,378 | ₩104,525 | ₩103,855 | ₩103,855 | -0.50% | 4.3천 |
|---|
| 2026.09.04 | ₩104,646 | ₩104,914 | ₩104,499 | ₩104,499 | -0.14% | 4천 |
|---|
| 2026.09.03 | ₩104,566 | ₩105,075 | ₩104,525 | ₩104,954 | +0.37% | 2천 |
|---|
| 2026.09.02 | ₩103,949 | ₩104,297 | ₩103,949 | ₩104,123 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩103,318 | ₩103,318 | ₩102,862 | ₩103,077 | -0.23% | 3.9천 |
|---|
| 2026.08.31 | ₩103,627 | ₩103,627 | ₩102,688 | ₩102,916 | -0.69% | 4천 |
|---|
| 2026.08.28 | ₩104,311 | ₩104,311 | ₩103,466 | ₩103,640 | -0.64% | 8.2천 |
|---|
| 2026.08.27 | ₩104,029 | ₩104,043 | ₩103,640 | ₩103,747 | -0.27% | 7.1천 |
|---|
| 2026.08.26 | ₩104,190 | ₩104,713 | ₩104,150 | ₩104,499 | +0.30% | 4천 |
|---|
| 2026.08.25 | ₩104,405 | ₩104,405 | ₩103,707 | ₩104,150 | -0.24% | 2.7천 |
|---|
| 2026.08.24 | ₩104,150 | ₩104,485 | ₩103,935 | ₩104,378 | +0.22% | 1만 |
|---|
| 2026.08.21 | ₩104,405 | ₩104,405 | ₩103,828 | ₩103,828 | -0.55% | 2.1천 |
|---|
| 2026.08.20 | ₩104,136 | ₩104,539 | ₩103,627 | ₩103,627 | -0.49% | 3.6천 |
|---|
| 2026.08.19 | ₩105,679 | ₩105,907 | ₩104,391 | ₩104,391 | -1.22% | 7.5천 |
|---|
| 2026.08.18 | ₩105,826 | ₩105,826 | ₩105,115 | ₩105,115 | -0.67% | 3.9천 |
|---|
| 2026.08.17 | ₩105,531 | ₩105,612 | ₩105,062 | ₩105,062 | -0.44% | 7.1천 |
|---|
| 2026.08.14 | ₩105,209 | ₩105,598 | ₩105,209 | ₩105,424 | +0.20% | 5.7천 |
|---|
| 2026.08.13 | ₩104,861 | ₩105,142 | ₩104,646 | ₩104,954 | +0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩104,606 | ₩104,646 | ₩104,177 | ₩104,472 | -0.13% | 8.9천 |
|---|
| 2026.08.11 | ₩104,177 | ₩104,646 | ₩104,177 | ₩104,405 | +0.22% | 3.9만 |
|---|
| 2026.08.10 | ₩103,882 | ₩104,230 | ₩103,882 | ₩104,123 | +0.23% | 1.1만 |
|---|
| 2026.08.07 | ₩103,935 | ₩104,123 | ₩103,385 | ₩103,734 | -0.19% | 4.2만 |
|---|
| 2026.08.06 | ₩104,217 | ₩104,217 | ₩103,520 | ₩103,640 | -0.55% | 6.6천 |
|---|
| 2026.08.05 | ₩104,914 | ₩104,914 | ₩104,016 | ₩104,043 | -0.83% | 3.2천 |
|---|
| 2026.08.04 | ₩103,761 | ₩104,579 | ₩103,238 | ₩104,418 | +0.63% | 1.7만 |
|---|
| 2026.08.03 | ₩103,815 | ₩104,271 | ₩103,587 | ₩103,989 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩103,573 | ₩103,828 | ₩103,224 | ₩103,640 | +0.06% | 1.7만 |
|---|
| 2026.07.30 | ₩103,935 | ₩103,935 | ₩102,956 | ₩103,868 | -0.06% | 1.1만 |
|---|
| 2026.07.29 | ₩105,089 | ₩105,089 | ₩103,788 | ₩103,868 | -1.16% | 1.4만 |
|---|
| 2026.07.28 | ₩104,418 | ₩105,115 | ₩104,418 | ₩105,048 | +0.60% | 8.4천 |
|---|
| 2026.07.27 | ₩103,721 | ₩104,136 | ₩103,654 | ₩103,788 | +0.06% | 6.5천 |
|---|
| 2026.07.24 | ₩102,822 | ₩103,613 | ₩102,822 | ₩103,613 | +0.77% | 4.1천 |
|---|
| 2026.07.23 | ₩102,594 | ₩102,916 | ₩102,406 | ₩102,460 | -0.13% | 7.6천 |
|---|
| 2026.07.22 | ₩103,131 | ₩103,439 | ₩102,996 | ₩103,238 | +0.10% | 2.8만 |
|---|
| 2026.07.21 | ₩102,554 | ₩102,701 | ₩102,205 | ₩102,701 | +0.14% | 3.2만 |
|---|
| 2026.07.20 | ₩102,648 | ₩102,862 | ₩102,219 | ₩102,286 | -0.35% | 5.5천 |
|---|
| 2026.07.17 | ₩103,077 | ₩104,177 | ₩102,634 | ₩102,728 | -0.34% | 1만 |
|---|
| 2026.07.16 | ₩102,192 | ₩102,822 | ₩102,192 | ₩102,822 | +0.62% | 7.3만 |
|---|
| 2026.07.15 | ₩101,575 | ₩101,991 | ₩101,481 | ₩101,548 | -0.03% | 1.2만 |
|---|
| 2026.07.14 | ₩102,299 | ₩102,473 | ₩101,441 | ₩101,629 | -0.66% | 1.6만 |
|---|
| 2026.07.13 | ₩101,924 | ₩102,339 | ₩101,682 | ₩101,991 | +0.07% | 6.4천 |
|---|
| 2026.07.10 | ₩101,186 | ₩101,374 | ₩101,132 | ₩101,374 | +0.19% | 3.8천 |
|---|
| 2026.07.09 | ₩101,012 | ₩101,280 | ₩100,676 | ₩100,743 | -0.27% | 1.4만 |
|---|
| 2026.07.08 | ₩101,709 | ₩101,709 | ₩100,703 | ₩100,703 | -0.99% | 1.4만 |
|---|
| 2026.07.07 | ₩101,776 | ₩102,205 | ₩101,655 | ₩101,696 | -0.08% | 8.6천 |
|---|
| 2026.07.06 | ₩101,132 | ₩101,320 | ₩100,945 | ₩101,240 | +0.11% | 9.6천 |
|---|
| 2026.07.02 | ₩100,837 | ₩101,293 | ₩100,596 | ₩101,293 | +0.45% | 1.1만 |
|---|
| 2026.07.01 | ₩99,590 | ₩100,609 | ₩99,590 | ₩100,167 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩100,542 | ₩100,542 | ₩99,791 | ₩99,791 | -0.75% | 9.8천 |
|---|
| 2026.06.29 | ₩100,904 | ₩100,904 | ₩100,368 | ₩100,542 | -0.36% | 1만 |
|---|
| 2026.06.26 | ₩100,247 | ₩100,824 | ₩100,247 | ₩100,743 | +0.49% | 1.1만 |
|---|
| 2026.06.25 | ₩99,617 | ₩100,743 | ₩99,617 | ₩100,019 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩98,437 | ₩99,308 | ₩98,437 | ₩99,228 | +0.80% | 1.4만 |
|---|
| 2026.06.23 | ₩98,128 | ₩98,920 | ₩98,128 | ₩98,920 | +0.81% | 2.7천 |
|---|
| 2026.06.22 | ₩97,538 | ₩98,477 | ₩97,538 | ₩98,169 | +0.65% | 5.4천 |
|---|
| 2026.06.18 | ₩99,201 | ₩99,201 | ₩97,806 | ₩97,900 | -1.31% | 3.6천 |
|---|
| 2026.06.17 | ₩99,738 | ₩99,805 | ₩98,437 | ₩98,624 | -1.12% | 7.3천 |
|---|
| 2026.06.16 | ₩100,113 | ₩100,180 | ₩99,818 | ₩99,912 | -0.20% | 2천 |
|---|
| 2026.06.15 | ₩100,381 | ₩100,381 | ₩99,684 | ₩99,684 | -0.69% | 4.2만 |
|---|
| 2026.06.12 | ₩99,496 | ₩100,368 | ₩99,496 | ₩100,274 | +0.78% | 8.9천 |
|---|
| 2026.06.11 | ₩98,638 | ₩99,496 | ₩98,490 | ₩99,174 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩98,464 | ₩99,013 | ₩98,115 | ₩98,115 | -0.35% | 1.9만 |
|---|
| 2026.06.09 | ₩98,638 | ₩98,759 | ₩97,887 | ₩98,651 | +0.01% | 19.2만 |
|---|
| 2026.06.08 | ₩98,866 | ₩98,866 | ₩98,115 | ₩98,169 | -0.71% | 9.4천 |
|---|
| 2026.06.05 | ₩99,067 | ₩99,067 | ₩98,517 | ₩98,665 | -0.41% | 2.1만 |
|---|
| 2026.06.04 | ₩98,303 | ₩99,000 | ₩98,303 | ₩98,920 | +0.63% | 3.8천 |
|---|
| 2026.06.03 | ₩98,195 | ₩98,343 | ₩97,914 | ₩97,914 | -0.29% | 5.2천 |
|---|
| 2026.06.02 | ₩98,155 | ₩98,785 | ₩98,155 | ₩98,598 | +0.45% | 2.8만 |
|---|
| 2026.06.01 | ₩97,096 | ₩97,860 | ₩97,096 | ₩97,699 | +0.62% | 9.8천 |
|---|
| 2026.05.29 | ₩97,927 | ₩97,994 | ₩97,645 | ₩97,645 | -0.29% | 6.5천 |
|---|
| 2026.05.28 | ₩97,216 | ₩97,310 | ₩97,096 | ₩97,243 | +0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩97,069 | ₩97,243 | ₩97,042 | ₩97,042 | -0.03% | 7.5천 |
|---|
| 2026.05.26 | ₩97,149 | ₩97,243 | ₩96,921 | ₩97,096 | -0.06% | 5.6천 |
|---|
| 2026.05.22 | ₩96,318 | ₩97,015 | ₩96,318 | ₩96,868 | +0.57% | 5.7천 |
|---|
| 2026.05.21 | ₩95,164 | ₩95,848 | ₩94,883 | ₩95,848 | +0.72% | 4천 |
|---|
| 2026.05.20 | ₩94,963 | ₩95,687 | ₩94,963 | ₩95,647 | +0.72% | 3.2천 |
|---|
| 2026.05.19 | ₩94,936 | ₩95,232 | ₩94,762 | ₩94,883 | -0.06% | 4.4천 |
|---|
| 2026.05.18 | ₩94,494 | ₩95,258 | ₩94,494 | ₩95,205 | +0.75% | 8.5천 |
|---|
| 2026.05.15 | ₩95,044 | ₩95,044 | ₩94,145 | ₩94,145 | -0.95% | 13.7만 |
|---|
| 2026.05.14 | ₩94,910 | ₩95,446 | ₩94,910 | ₩95,151 | +0.25% | 4.1천 |
|---|
| 2026.05.13 | ₩94,440 | ₩94,655 | ₩94,226 | ₩94,548 | +0.11% | 9.6천 |
|---|
| 2026.05.12 | ₩94,735 | ₩95,004 | ₩93,890 | ₩94,816 | +0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩95,097 | ₩95,097 | ₩94,333 | ₩94,507 | -0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩95,138 | ₩95,138 | ₩94,668 | ₩94,708 | -0.45% | 4.8천 |
|---|
| 2026.05.07 | ₩95,500 | ₩95,500 | ₩94,548 | ₩94,655 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩95,714 | ₩96,090 | ₩95,392 | ₩95,594 | -0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩95,339 | ₩95,781 | ₩95,232 | ₩95,406 | +0.07% | 9.2천 |
|---|
| 2026.05.04 | ₩95,433 | ₩95,473 | ₩94,856 | ₩94,910 | -0.55% | 4.4천 |
|---|
| 2026.05.01 | ₩96,291 | ₩96,479 | ₩95,647 | ₩95,647 | -0.67% | 1.6만 |
|---|
| 2026.04.30 | ₩94,923 | ₩96,103 | ₩94,923 | ₩96,103 | +1.24% | 1.8만 |
|---|
| 2026.04.29 | ₩95,339 | ₩95,339 | ₩94,829 | ₩95,004 | -0.35% | 8.4천 |
|---|
| 2026.04.28 | ₩95,607 | ₩95,607 | ₩94,896 | ₩95,339 | -0.28% | 5.9천 |
|---|
| 2026.04.27 | ₩94,802 | ₩95,527 | ₩94,802 | ₩95,017 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩95,258 | ₩95,258 | ₩94,708 | ₩94,816 | -0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩95,352 | ₩95,352 | ₩95,178 | ₩95,352 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩95,929 | ₩95,929 | ₩95,030 | ₩95,057 | -0.91% | 7.4천 |
|---|
| 2026.04.21 | ₩96,251 | ₩96,251 | ₩95,527 | ₩95,527 | -0.75% | 2.9천 |
|---|
| 2026.04.20 | ₩95,299 | ₩95,848 | ₩95,299 | ₩95,620 | +0.34% | 9.9천 |
|---|
| 2026.04.17 | ₩95,030 | ₩96,009 | ₩95,030 | ₩95,620 | +0.62% | 1.5만 |
|---|
| 2026.04.16 | ₩94,440 | ₩94,883 | ₩94,440 | ₩94,883 | +0.47% | 9.8천 |
|---|
| 2026.04.15 | ₩94,641 | ₩94,749 | ₩94,226 | ₩94,440 | -0.21% | 1.1만 |
|---|
| 2026.04.14 | ₩94,521 | ₩94,802 | ₩94,092 | ₩94,601 | +0.09% | 1.7만 |
|---|
| 2026.04.13 | ₩93,703 | ₩94,454 | ₩93,542 | ₩94,454 | +0.80% | 1.1만 |
|---|
| 2026.04.10 | ₩94,910 | ₩94,910 | ₩93,904 | ₩93,998 | -0.96% | 1만 |
|---|
| 2026.04.09 | ₩94,534 | ₩95,178 | ₩94,534 | ₩94,923 | +0.41% | 1만 |
|---|
| 2026.04.08 | ₩94,172 | ₩94,883 | ₩94,172 | ₩94,883 | +0.75% | 1.2만 |
|---|
| 2026.04.07 | ₩92,992 | ₩93,408 | ₩92,992 | ₩93,300 | +0.33% | 1.7만 |
|---|
| 2026.04.06 | ₩92,885 | ₩93,220 | ₩92,885 | ₩93,220 | +0.36% | 2.9만 |
|---|
| 2026.04.02 | ₩92,147 | ₩93,032 | ₩92,147 | ₩93,032 | +0.96% | 1.3만 |
|---|
| 2026.04.01 | ₩92,657 | ₩92,871 | ₩92,509 | ₩92,657 | 0.00% | 18.8만 |
|---|
| 2026.03.31 | ₩91,999 | ₩92,536 | ₩91,302 | ₩92,402 | +0.44% | 2만 |
|---|
| 2026.03.30 | ₩91,785 | ₩91,825 | ₩90,766 | ₩91,047 | -0.80% | 7천 |
|---|
| 2026.03.27 | ₩91,718 | ₩91,718 | ₩90,900 | ₩91,034 | -0.75% | 8.6천 |
|---|
| 2026.03.26 | ₩91,919 | ₩92,603 | ₩91,879 | ₩91,946 | +0.03% | 7.4천 |
|---|
| 2026.03.25 | ₩92,616 | ₩92,616 | ₩92,227 | ₩92,227 | -0.42% | 7.3천 |
|---|
| 2026.03.24 | ₩90,792 | ₩92,536 | ₩90,792 | ₩92,013 | +1.34% | 5.3천 |
|---|
| 2026.03.23 | ₩91,329 | ₩92,013 | ₩91,074 | ₩91,275 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩91,678 | ₩91,678 | ₩90,699 | ₩90,739 | -1.02% | 1.1만 |
|---|
| 2026.03.19 | ₩91,704 | ₩92,402 | ₩91,476 | ₩91,892 | +0.20% | 7.8천 |
|---|
| 2026.03.18 | ₩92,938 | ₩92,965 | ₩92,107 | ₩92,107 | -0.89% | 1.8만 |
|---|
| 2026.03.17 | ₩93,703 | ₩94,078 | ₩93,354 | ₩93,354 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩93,287 | ₩93,515 | ₩93,126 | ₩93,126 | -0.17% | 6.9천 |
|---|
| 2026.03.13 | ₩93,408 | ₩93,408 | ₩92,536 | ₩92,536 | -0.93% | 7천 |
|---|
| 2026.03.12 | ₩92,898 | ₩93,528 | ₩92,522 | ₩92,871 | -0.03% | 3.2천 |
|---|
| 2026.03.11 | ₩93,220 | ₩93,662 | ₩93,032 | ₩93,367 | +0.16% | 5.4천 |
|---|
| 2026.03.10 | ₩94,159 | ₩94,360 | ₩93,287 | ₩93,434 | -0.77% | 7천 |
|---|
| 2026.03.09 | ₩93,528 | ₩94,011 | ₩92,107 | ₩93,931 | +0.43% | 8.2천 |
|---|
| 2026.03.06 | ₩93,689 | ₩94,413 | ₩93,582 | ₩94,346 | +0.70% | 6.4천 |
|---|
| 2026.03.05 | ₩95,567 | ₩95,567 | ₩94,574 | ₩95,017 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩95,500 | ₩96,304 | ₩95,500 | ₩96,103 | +0.63% | 3.7천 |
|---|
| 2026.03.03 | ₩95,701 | ₩96,264 | ₩94,454 | ₩95,956 | +0.27% | 1.4만 |
|---|
| 2026.03.02 | ₩96,090 | ₩96,935 | ₩96,090 | ₩96,881 | +0.82% | 3.8만 |
|---|
| 2026.02.27 | ₩96,559 | ₩96,707 | ₩96,264 | ₩96,707 | +0.15% | 9.9천 |
|---|
| 2026.02.26 | ₩96,720 | ₩97,243 | ₩96,720 | ₩97,122 | +0.42% | 9.5천 |
|---|
| 2026.02.25 | ₩96,358 | ₩96,546 | ₩95,862 | ₩96,532 | +0.18% | 1.1만 |
|---|
| 2026.02.24 | ₩95,366 | ₩96,157 | ₩95,285 | ₩96,076 | +0.75% | 3.1천 |
|---|
| 2026.02.23 | ₩96,640 | ₩96,640 | ₩95,419 | ₩95,567 | -1.11% | 8.8천 |
|---|
| 2026.02.20 | ₩96,546 | ₩96,935 | ₩96,090 | ₩96,935 | +0.40% | 9.3천 |
|---|
| 2026.02.19 | ₩96,707 | ₩96,707 | ₩96,076 | ₩96,425 | -0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩96,975 | ₩97,055 | ₩96,546 | ₩96,841 | -0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩96,962 | ₩97,203 | ₩96,452 | ₩96,881 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩95,741 | ₩96,760 | ₩95,339 | ₩96,666 | +0.97% | 1.9만 |
|---|
| 2026.02.12 | ₩97,029 | ₩97,190 | ₩95,687 | ₩95,808 | -1.26% | 1.8만 |
|---|
| 2026.02.11 | ₩97,069 | ₩97,230 | ₩96,519 | ₩96,868 | -0.21% | 1.9만 |
|---|
| 2026.02.10 | ₩96,613 | ₩97,029 | ₩96,385 | ₩96,801 | +0.19% | 4.3만 |
|---|
| 2026.02.09 | ₩97,042 | ₩97,122 | ₩96,546 | ₩96,599 | -0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩96,345 | ₩97,122 | ₩96,345 | ₩97,096 | +0.78% | 4만 |
|---|
| 2026.02.05 | ₩95,942 | ₩96,264 | ₩95,379 | ₩95,567 | -0.39% | 1.2만 |
|---|
| 2026.02.04 | ₩95,607 | ₩96,398 | ₩95,607 | ₩96,036 | +0.45% | 17.5만 |
|---|
| 2026.02.03 | ₩94,051 | ₩95,285 | ₩94,051 | ₩95,084 | +1.10% | 10.4만 |
|---|
| 2026.02.02 | ₩93,582 | ₩94,199 | ₩93,582 | ₩94,172 | +0.63% | 6.1천 |
|---|
| 2026.01.30 | ₩93,314 | ₩93,636 | ₩92,764 | ₩93,636 | +0.34% | 2.1만 |
|---|
| 2026.01.29 | ₩93,421 | ₩94,212 | ₩93,180 | ₩93,475 | +0.06% | 7.2천 |
|---|
| 2026.01.28 | ₩93,032 | ₩93,206 | ₩92,697 | ₩92,871 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩93,206 | ₩93,206 | ₩92,737 | ₩93,032 | -0.19% | 5.8천 |
|---|
| 2026.01.26 | ₩92,925 | ₩93,233 | ₩92,724 | ₩93,046 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩93,247 | ₩93,247 | ₩92,227 | ₩92,576 | -0.72% | 1.6만 |
|---|
| 2026.01.22 | ₩93,622 | ₩93,877 | ₩93,206 | ₩93,247 | -0.40% | 1.3만 |
|---|
| 2026.01.21 | ₩92,630 | ₩93,542 | ₩92,630 | ₩93,314 | +0.74% | 4.6천 |
|---|
| 2026.01.20 | ₩92,388 | ₩92,764 | ₩91,906 | ₩92,067 | -0.35% | 5.1천 |
|---|
| 2026.01.16 | ₩93,139 | ₩93,367 | ₩93,005 | ₩93,046 | -0.10% | 8.9천 |
|---|
| 2026.01.15 | ₩92,938 | ₩93,394 | ₩92,938 | ₩93,287 | +0.38% | 1만 |
|---|
| 2026.01.14 | ₩92,335 | ₩92,831 | ₩92,335 | ₩92,818 | +0.52% | 5.3천 |
|---|
| 2026.01.13 | ₩92,978 | ₩92,978 | ₩92,254 | ₩92,335 | -0.69% | 9.1천 |
|---|
| 2026.01.12 | ₩92,670 | ₩92,670 | ₩92,375 | ₩92,643 | -0.03% | 6.1천 |
|---|
| 2026.01.09 | ₩93,448 | ₩93,448 | ₩92,965 | ₩92,965 | -0.52% | 7.3천 |
|---|
| 2026.01.08 | ₩92,147 | ₩93,367 | ₩92,147 | ₩93,166 | +1.11% | 6.9천 |
|---|
| 2026.01.07 | ₩93,220 | ₩93,220 | ₩91,946 | ₩92,053 | -1.25% | 9.1천 |
|---|
| 2026.01.06 | ₩92,710 | ₩93,247 | ₩92,563 | ₩93,153 | +0.48% | 2.1만 |
|---|
| 2026.01.05 | ₩91,812 | ₩92,952 | ₩91,812 | ₩92,724 | +0.99% | 2만 |
|---|
| 2026.01.02 | ₩90,350 | ₩91,745 | ₩90,350 | ₩91,503 | +1.28% | 14.7만 |
|---|
| 2025.12.31 | ₩91,704 | ₩91,704 | ₩90,913 | ₩90,913 | -0.86% | 3.9천 |
|---|
| 2025.12.30 | ₩91,597 | ₩91,664 | ₩91,584 | ₩91,597 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩91,986 | ₩91,986 | ₩91,624 | ₩91,624 | -0.39% | 2.9천 |
|---|
| 2025.12.26 | ₩92,067 | ₩92,067 | ₩91,678 | ₩91,932 | -0.15% | 5.4천 |
|---|
| 2025.12.24 | ₩91,973 | ₩92,120 | ₩91,973 | ₩92,053 | +0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩91,946 | ₩91,946 | ₩91,664 | ₩91,691 | -0.28% | 6.3천 |
|---|
| 2025.12.22 | ₩91,248 | ₩91,879 | ₩91,248 | ₩91,785 | +0.59% | 6.9천 |
|---|
| 2025.12.19 | ₩91,450 | ₩91,825 | ₩91,369 | ₩91,611 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩91,624 | ₩91,798 | ₩91,114 | ₩91,208 | -0.45% | 1.1만 |
|---|
| 2025.12.17 | ₩91,450 | ₩91,718 | ₩91,168 | ₩91,222 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩91,771 | ₩91,771 | ₩91,128 | ₩91,342 | -0.47% | 3.2천 |
|---|
| 2025.12.15 | ₩92,026 | ₩92,026 | ₩91,543 | ₩91,919 | -0.12% | 4.9천 |
|---|
| 2025.12.12 | ₩92,362 | ₩92,362 | ₩91,476 | ₩91,476 | -0.96% | 5.2천 |
|---|
| 2025.12.11 | ₩91,195 | ₩92,013 | ₩91,195 | ₩91,771 | +0.63% | 2.1천 |
|---|
| 2025.12.10 | ₩90,055 | ₩91,114 | ₩90,055 | ₩91,114 | +1.18% | 1.3천 |
|---|
| 2025.12.09 | ₩89,773 | ₩89,934 | ₩89,599 | ₩89,599 | -0.19% | 8.2천 |
|---|
| 2025.12.08 | ₩89,854 | ₩89,854 | ₩89,264 | ₩89,264 | -0.66% | 2.6천 |
|---|
| 2025.12.05 | ₩89,411 | ₩89,800 | ₩89,411 | ₩89,518 | +0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩89,626 | ₩89,827 | ₩89,451 | ₩89,505 | -0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩89,237 | ₩89,478 | ₩89,237 | ₩89,411 | +0.20% | 3.1천 |
|---|
| 2025.12.02 | ₩89,062 | ₩89,331 | ₩89,022 | ₩89,036 | -0.03% | 2.4천 |
|---|
| 2025.12.01 | ₩89,881 | ₩90,041 | ₩89,317 | ₩89,317 | -0.63% | 7.7천 |
|---|
| 2025.11.28 | ₩89,948 | ₩90,028 | ₩89,948 | ₩90,028 | +0.09% | 400 |
|---|
| 2025.11.26 | ₩89,545 | ₩89,867 | ₩89,545 | ₩89,720 | +0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩88,834 | ₩89,116 | ₩88,834 | ₩89,009 | +0.20% | 2천 |
|---|
| 2025.11.24 | ₩87,520 | ₩88,110 | ₩87,493 | ₩87,748 | +0.26% | 8천 |
|---|
| 2025.11.21 | ₩86,327 | ₩87,855 | ₩86,327 | ₩87,399 | +1.24% | 4.9천 |
|---|
| 2025.11.20 | ₩86,850 | ₩86,850 | ₩85,830 | ₩85,830 | -1.17% | 2.7천 |
|---|
| 2025.11.19 | ₩86,729 | ₩86,850 | ₩86,179 | ₩86,407 | -0.37% | 5.5천 |
|---|
| 2025.11.18 | ₩86,635 | ₩87,051 | ₩86,635 | ₩86,756 | +0.14% | 4천 |
|---|
| 2025.11.17 | ₩87,399 | ₩87,574 | ₩86,099 | ₩86,353 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩87,842 | ₩88,204 | ₩87,520 | ₩87,775 | -0.08% | 7.3천 |
|---|
| 2025.11.13 | ₩88,808 | ₩88,915 | ₩88,043 | ₩88,057 | -0.85% | 7.9천 |
|---|
| 2025.11.12 | ₩88,647 | ₩89,197 | ₩88,647 | ₩88,982 | +0.38% | 4.4천 |
|---|
| 2025.11.11 | ₩88,392 | ₩88,620 | ₩88,392 | ₩88,499 | +0.12% | 6.1천 |
|---|
| 2025.11.10 | ₩87,842 | ₩88,177 | ₩87,842 | ₩88,124 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩87,158 | ₩87,614 | ₩86,756 | ₩87,614 | +0.52% | 2.9천 |
|---|
| 2025.11.06 | ₩87,172 | ₩87,172 | ₩86,635 | ₩86,635 | -0.62% | 1.1천 |
|---|
| 2025.11.05 | ₩86,434 | ₩87,239 | ₩86,434 | ₩86,984 | +0.64% | 3천 |
|---|
| 2025.11.04 | ₩86,219 | ₩86,474 | ₩86,206 | ₩86,206 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩86,742 | ₩86,742 | ₩85,576 | ₩86,488 | -0.29% | 7.3천 |
|---|
| 2025.10.31 | ₩86,648 | ₩86,769 | ₩86,380 | ₩86,742 | +0.11% | 16.1만 |
|---|
| 2025.10.30 | ₩86,260 | ₩87,399 | ₩86,260 | ₩86,595 | +0.39% | 6.5만 |
|---|
| 2025.10.29 | ₩86,850 | ₩86,997 | ₩86,340 | ₩86,340 | -0.59% | 2.3천 |
|---|
| 2025.10.28 | ₩87,601 | ₩87,601 | ₩87,145 | ₩87,145 | -0.52% | 2.6천 |
|---|
| 2025.10.27 | ₩87,534 | ₩87,654 | ₩87,359 | ₩87,654 | +0.14% | 1.7천 |
|---|
| 2025.10.24 | ₩87,440 | ₩87,520 | ₩87,413 | ₩87,426 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩86,930 | ₩87,078 | ₩86,796 | ₩87,011 | +0.09% | 1.5천 |
|---|
| 2025.10.22 | ₩87,265 | ₩87,265 | ₩87,024 | ₩87,024 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩87,507 | ₩87,507 | ₩87,373 | ₩87,373 | -0.15% | 1.4천 |
|---|
| 2025.10.20 | ₩86,380 | ₩86,890 | ₩86,380 | ₩86,863 | +0.56% | 1.7천 |
|---|
| 2025.10.17 | ₩85,844 | ₩86,139 | ₩85,522 | ₩85,978 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩86,407 | ₩86,407 | ₩85,509 | ₩85,589 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩87,735 | ₩87,735 | ₩87,172 | ₩87,332 | -0.46% | 1.2천 |
|---|
| 2025.10.14 | ₩85,361 | ₩87,453 | ₩85,361 | ₩87,252 | +2.22% | 1.3만 |
|---|
| 2025.10.13 | ₩85,589 | ₩86,018 | ₩85,589 | ₩85,804 | +0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩87,172 | ₩87,172 | ₩84,865 | ₩84,865 | -2.65% | 4.7천 |
|---|