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 | ₩99,749 | ₩99,789 | ₩99,494 | ₩99,521 | -0.23% | 1.1만 |
| 2026.10.08 | ₩98,408 | ₩99,923 | ₩98,408 | ₩99,776 | +1.39% | 4.6천 |
| 2026.10.07 | ₩99,092 | ₩99,092 | ₩98,394 | ₩98,394 | -0.70% | 4.5천 |
| 2026.10.06 | ₩98,770 | ₩99,199 | ₩98,770 | ₩99,118 | +0.35% | 9.8천 |
| 2026.10.05 | ₩98,113 | ₩98,890 | ₩98,113 | ₩98,569 | +0.46% | 3.9천 |
| 2026.10.02 | ₩98,140 | ₩98,233 | ₩97,871 | ₩98,233 | +0.10% | 2.7천 |
| 2026.10.01 | ₩97,295 | ₩97,898 | ₩97,053 | ₩97,898 | +0.62% | 1.7천 |
| 2026.09.30 | ₩98,314 | ₩98,314 | ₩97,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,201 |
| -1.13% |
| 5.2천 |
| 2026.09.29 | ₩97,898 | ₩97,898 | ₩97,389 | ₩97,898 | 0.00% | 9천 |
|---|
| 2026.09.28 | ₩98,502 | ₩98,502 | ₩98,032 | ₩98,059 | -0.45% | 7.1천 |
|---|
| 2026.09.25 | ₩98,274 | ₩98,730 | ₩97,938 | ₩98,730 | +0.46% | 7.7천 |
|---|
| 2026.09.24 | ₩98,931 | ₩98,931 | ₩98,193 | ₩98,193 | -0.75% | 9.2천 |
|---|
| 2026.09.23 | ₩99,051 | ₩99,186 | ₩98,488 | ₩98,488 | -0.57% | 2.4만 |
|---|
| 2026.09.22 | ₩100,688 | ₩100,688 | ₩99,306 | ₩99,360 | -1.32% | 7.2천 |
|---|
| 2026.09.21 | ₩100,996 | ₩100,996 | ₩100,419 | ₩100,419 | -0.57% | 3.6천 |
|---|
| 2026.09.18 | ₩102,042 | ₩102,042 | ₩101,345 | ₩101,358 | -0.67% | 3.7천 |
|---|
| 2026.09.17 | ₩102,149 | ₩102,350 | ₩101,881 | ₩102,190 | +0.04% | 4.2천 |
|---|
| 2026.09.16 | ₩103,008 | ₩103,008 | ₩101,050 | ₩101,667 | -1.30% | 5.3천 |
|---|
| 2026.09.15 | ₩103,396 | ₩103,396 | ₩102,820 | ₩103,048 | -0.34% | 5.4천 |
|---|
| 2026.09.14 | ₩103,772 | ₩103,812 | ₩102,954 | ₩103,236 | -0.52% | 5.7천 |
|---|
| 2026.09.11 | ₩103,785 | ₩103,785 | ₩103,115 | ₩103,396 | -0.37% | 3.7천 |
|---|
| 2026.09.10 | ₩103,812 | ₩103,812 | ₩103,034 | ₩103,048 | -0.74% | 9.7천 |
|---|
| 2026.09.09 | ₩103,987 | ₩103,987 | ₩103,370 | ₩103,396 | -0.57% | 5.5천 |
|---|
| 2026.09.08 | ₩104,375 | ₩104,523 | ₩103,852 | ₩103,852 | -0.50% | 4.3천 |
|---|
| 2026.09.04 | ₩104,644 | ₩104,912 | ₩104,496 | ₩104,496 | -0.14% | 4천 |
|---|
| 2026.09.03 | ₩104,563 | ₩105,073 | ₩104,523 | ₩104,952 | +0.37% | 2천 |
|---|
| 2026.09.02 | ₩103,946 | ₩104,295 | ₩103,946 | ₩104,121 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩103,316 | ₩103,316 | ₩102,860 | ₩103,075 | -0.23% | 3.9천 |
|---|
| 2026.08.31 | ₩103,624 | ₩103,624 | ₩102,686 | ₩102,914 | -0.69% | 4천 |
|---|
| 2026.08.28 | ₩104,308 | ₩104,308 | ₩103,464 | ₩103,638 | -0.64% | 8.2천 |
|---|
| 2026.08.27 | ₩104,027 | ₩104,040 | ₩103,638 | ₩103,745 | -0.27% | 7.1천 |
|---|
| 2026.08.26 | ₩104,188 | ₩104,711 | ₩104,148 | ₩104,496 | +0.30% | 4천 |
|---|
| 2026.08.25 | ₩104,402 | ₩104,402 | ₩103,705 | ₩104,148 | -0.24% | 2.7천 |
|---|
| 2026.08.24 | ₩104,148 | ₩104,483 | ₩103,933 | ₩104,375 | +0.22% | 1만 |
|---|
| 2026.08.21 | ₩104,402 | ₩104,402 | ₩103,826 | ₩103,826 | -0.55% | 2.1천 |
|---|
| 2026.08.20 | ₩104,134 | ₩104,536 | ₩103,624 | ₩103,624 | -0.49% | 3.6천 |
|---|
| 2026.08.19 | ₩105,676 | ₩105,904 | ₩104,389 | ₩104,389 | -1.22% | 7.5천 |
|---|
| 2026.08.18 | ₩105,824 | ₩105,824 | ₩105,113 | ₩105,113 | -0.67% | 3.9천 |
|---|
| 2026.08.17 | ₩105,529 | ₩105,609 | ₩105,059 | ₩105,059 | -0.44% | 7.1천 |
|---|
| 2026.08.14 | ₩105,207 | ₩105,596 | ₩105,207 | ₩105,422 | +0.20% | 5.7천 |
|---|
| 2026.08.13 | ₩104,858 | ₩105,140 | ₩104,644 | ₩104,952 | +0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩104,603 | ₩104,644 | ₩104,174 | ₩104,469 | -0.13% | 8.9천 |
|---|
| 2026.08.11 | ₩104,174 | ₩104,644 | ₩104,174 | ₩104,402 | +0.22% | 3.9만 |
|---|
| 2026.08.10 | ₩103,879 | ₩104,228 | ₩103,879 | ₩104,121 | +0.23% | 1.1만 |
|---|
| 2026.08.07 | ₩103,933 | ₩104,121 | ₩103,383 | ₩103,732 | -0.19% | 4.2만 |
|---|
| 2026.08.06 | ₩104,215 | ₩104,215 | ₩103,517 | ₩103,638 | -0.55% | 6.6천 |
|---|
| 2026.08.05 | ₩104,912 | ₩104,912 | ₩104,013 | ₩104,040 | -0.83% | 3.2천 |
|---|
| 2026.08.04 | ₩103,759 | ₩104,577 | ₩103,236 | ₩104,416 | +0.63% | 1.7만 |
|---|
| 2026.08.03 | ₩103,812 | ₩104,268 | ₩103,584 | ₩103,987 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩103,571 | ₩103,826 | ₩103,222 | ₩103,638 | +0.06% | 1.7만 |
|---|
| 2026.07.30 | ₩103,933 | ₩103,933 | ₩102,954 | ₩103,866 | -0.06% | 1.1만 |
|---|
| 2026.07.29 | ₩105,086 | ₩105,086 | ₩103,785 | ₩103,866 | -1.16% | 1.4만 |
|---|
| 2026.07.28 | ₩104,416 | ₩105,113 | ₩104,416 | ₩105,046 | +0.60% | 8.4천 |
|---|
| 2026.07.27 | ₩103,718 | ₩104,134 | ₩103,651 | ₩103,785 | +0.06% | 6.5천 |
|---|
| 2026.07.24 | ₩102,820 | ₩103,611 | ₩102,820 | ₩103,611 | +0.77% | 4.1천 |
|---|
| 2026.07.23 | ₩102,592 | ₩102,914 | ₩102,404 | ₩102,458 | -0.13% | 7.6천 |
|---|
| 2026.07.22 | ₩103,128 | ₩103,437 | ₩102,994 | ₩103,236 | +0.10% | 2.8만 |
|---|
| 2026.07.21 | ₩102,552 | ₩102,699 | ₩102,203 | ₩102,699 | +0.14% | 3.2만 |
|---|
| 2026.07.20 | ₩102,645 | ₩102,860 | ₩102,216 | ₩102,283 | -0.35% | 5.5천 |
|---|
| 2026.07.17 | ₩103,075 | ₩104,174 | ₩102,632 | ₩102,726 | -0.34% | 1만 |
|---|
| 2026.07.16 | ₩102,190 | ₩102,820 | ₩102,190 | ₩102,820 | +0.62% | 7.3만 |
|---|
| 2026.07.15 | ₩101,573 | ₩101,988 | ₩101,479 | ₩101,546 | -0.03% | 1.2만 |
|---|
| 2026.07.14 | ₩102,297 | ₩102,471 | ₩101,439 | ₩101,626 | -0.66% | 1.6만 |
|---|
| 2026.07.13 | ₩101,921 | ₩102,337 | ₩101,680 | ₩101,988 | +0.07% | 6.4천 |
|---|
| 2026.07.10 | ₩101,184 | ₩101,371 | ₩101,130 | ₩101,371 | +0.19% | 3.8천 |
|---|
| 2026.07.09 | ₩101,009 | ₩101,278 | ₩100,674 | ₩100,741 | -0.27% | 1.4만 |
|---|
| 2026.07.08 | ₩101,707 | ₩101,707 | ₩100,701 | ₩100,701 | -0.99% | 1.4만 |
|---|
| 2026.07.07 | ₩101,774 | ₩102,203 | ₩101,653 | ₩101,693 | -0.08% | 8.6천 |
|---|
| 2026.07.06 | ₩101,130 | ₩101,318 | ₩100,942 | ₩101,237 | +0.11% | 9.6천 |
|---|
| 2026.07.02 | ₩100,835 | ₩101,291 | ₩100,594 | ₩101,291 | +0.45% | 1.1만 |
|---|
| 2026.07.01 | ₩99,588 | ₩100,607 | ₩99,588 | ₩100,165 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩100,540 | ₩100,540 | ₩99,789 | ₩99,789 | -0.75% | 9.8천 |
|---|
| 2026.06.29 | ₩100,902 | ₩100,902 | ₩100,366 | ₩100,540 | -0.36% | 1만 |
|---|
| 2026.06.26 | ₩100,245 | ₩100,822 | ₩100,245 | ₩100,741 | +0.49% | 1.1만 |
|---|
| 2026.06.25 | ₩99,615 | ₩100,741 | ₩99,615 | ₩100,017 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩98,435 | ₩99,306 | ₩98,435 | ₩99,226 | +0.80% | 1.4만 |
|---|
| 2026.06.23 | ₩98,126 | ₩98,917 | ₩98,126 | ₩98,917 | +0.81% | 2.7천 |
|---|
| 2026.06.22 | ₩97,536 | ₩98,475 | ₩97,536 | ₩98,166 | +0.65% | 5.4천 |
|---|
| 2026.06.18 | ₩99,199 | ₩99,199 | ₩97,804 | ₩97,898 | -1.31% | 3.6천 |
|---|
| 2026.06.17 | ₩99,735 | ₩99,802 | ₩98,435 | ₩98,622 | -1.12% | 7.3천 |
|---|
| 2026.06.16 | ₩100,111 | ₩100,178 | ₩99,816 | ₩99,910 | -0.20% | 2천 |
|---|
| 2026.06.15 | ₩100,379 | ₩100,379 | ₩99,682 | ₩99,682 | -0.69% | 4.2만 |
|---|
| 2026.06.12 | ₩99,494 | ₩100,366 | ₩99,494 | ₩100,272 | +0.78% | 8.9천 |
|---|
| 2026.06.11 | ₩98,636 | ₩99,494 | ₩98,488 | ₩99,172 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩98,461 | ₩99,011 | ₩98,113 | ₩98,113 | -0.35% | 1.9만 |
|---|
| 2026.06.09 | ₩98,636 | ₩98,756 | ₩97,885 | ₩98,649 | +0.01% | 19.2만 |
|---|
| 2026.06.08 | ₩98,864 | ₩98,864 | ₩98,113 | ₩98,166 | -0.71% | 9.4천 |
|---|
| 2026.06.05 | ₩99,065 | ₩99,065 | ₩98,515 | ₩98,663 | -0.41% | 2.1만 |
|---|
| 2026.06.04 | ₩98,300 | ₩98,998 | ₩98,300 | ₩98,917 | +0.63% | 3.8천 |
|---|
| 2026.06.03 | ₩98,193 | ₩98,341 | ₩97,912 | ₩97,912 | -0.29% | 5.2천 |
|---|
| 2026.06.02 | ₩98,153 | ₩98,783 | ₩98,153 | ₩98,595 | +0.45% | 2.8만 |
|---|
| 2026.06.01 | ₩97,093 | ₩97,858 | ₩97,093 | ₩97,697 | +0.62% | 9.8천 |
|---|
| 2026.05.29 | ₩97,925 | ₩97,992 | ₩97,643 | ₩97,643 | -0.29% | 6.5천 |
|---|
| 2026.05.28 | ₩97,214 | ₩97,308 | ₩97,093 | ₩97,241 | +0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩97,067 | ₩97,241 | ₩97,040 | ₩97,040 | -0.03% | 7.5천 |
|---|
| 2026.05.26 | ₩97,147 | ₩97,241 | ₩96,919 | ₩97,093 | -0.06% | 5.6천 |
|---|
| 2026.05.22 | ₩96,316 | ₩97,013 | ₩96,316 | ₩96,865 | +0.57% | 5.7천 |
|---|
| 2026.05.21 | ₩95,162 | ₩95,846 | ₩94,881 | ₩95,846 | +0.72% | 4천 |
|---|
| 2026.05.20 | ₩94,961 | ₩95,685 | ₩94,961 | ₩95,645 | +0.72% | 3.2천 |
|---|
| 2026.05.19 | ₩94,934 | ₩95,229 | ₩94,760 | ₩94,881 | -0.06% | 4.4천 |
|---|
| 2026.05.18 | ₩94,492 | ₩95,256 | ₩94,492 | ₩95,203 | +0.75% | 8.5천 |
|---|
| 2026.05.15 | ₩95,042 | ₩95,042 | ₩94,143 | ₩94,143 | -0.95% | 13.7만 |
|---|
| 2026.05.14 | ₩94,908 | ₩95,444 | ₩94,908 | ₩95,149 | +0.25% | 4.1천 |
|---|
| 2026.05.13 | ₩94,438 | ₩94,653 | ₩94,224 | ₩94,545 | +0.11% | 9.6천 |
|---|
| 2026.05.12 | ₩94,733 | ₩95,001 | ₩93,888 | ₩94,814 | +0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩95,095 | ₩95,095 | ₩94,331 | ₩94,505 | -0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩95,136 | ₩95,136 | ₩94,666 | ₩94,706 | -0.45% | 4.8천 |
|---|
| 2026.05.07 | ₩95,498 | ₩95,498 | ₩94,545 | ₩94,653 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩95,712 | ₩96,088 | ₩95,390 | ₩95,591 | -0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩95,337 | ₩95,779 | ₩95,229 | ₩95,404 | +0.07% | 9.2천 |
|---|
| 2026.05.04 | ₩95,431 | ₩95,471 | ₩94,854 | ₩94,908 | -0.55% | 4.4천 |
|---|
| 2026.05.01 | ₩96,289 | ₩96,477 | ₩95,645 | ₩95,645 | -0.67% | 1.6만 |
|---|
| 2026.04.30 | ₩94,921 | ₩96,101 | ₩94,921 | ₩96,101 | +1.24% | 1.8만 |
|---|
| 2026.04.29 | ₩95,337 | ₩95,337 | ₩94,827 | ₩95,001 | -0.35% | 8.4천 |
|---|
| 2026.04.28 | ₩95,605 | ₩95,605 | ₩94,894 | ₩95,337 | -0.28% | 5.9천 |
|---|
| 2026.04.27 | ₩94,800 | ₩95,524 | ₩94,800 | ₩95,015 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩95,256 | ₩95,256 | ₩94,706 | ₩94,814 | -0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩95,350 | ₩95,350 | ₩95,176 | ₩95,350 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩95,927 | ₩95,927 | ₩95,028 | ₩95,055 | -0.91% | 7.4천 |
|---|
| 2026.04.21 | ₩96,249 | ₩96,249 | ₩95,524 | ₩95,524 | -0.75% | 2.9천 |
|---|
| 2026.04.20 | ₩95,296 | ₩95,846 | ₩95,296 | ₩95,618 | +0.34% | 9.9천 |
|---|
| 2026.04.17 | ₩95,028 | ₩96,007 | ₩95,028 | ₩95,618 | +0.62% | 1.5만 |
|---|
| 2026.04.16 | ₩94,438 | ₩94,881 | ₩94,438 | ₩94,881 | +0.47% | 9.8천 |
|---|
| 2026.04.15 | ₩94,639 | ₩94,747 | ₩94,224 | ₩94,438 | -0.21% | 1.1만 |
|---|
| 2026.04.14 | ₩94,519 | ₩94,800 | ₩94,089 | ₩94,599 | +0.09% | 1.7만 |
|---|
| 2026.04.13 | ₩93,701 | ₩94,452 | ₩93,540 | ₩94,452 | +0.80% | 1.1만 |
|---|
| 2026.04.10 | ₩94,908 | ₩94,908 | ₩93,902 | ₩93,996 | -0.96% | 1만 |
|---|
| 2026.04.09 | ₩94,532 | ₩95,176 | ₩94,532 | ₩94,921 | +0.41% | 1만 |
|---|
| 2026.04.08 | ₩94,170 | ₩94,881 | ₩94,170 | ₩94,881 | +0.75% | 1.2만 |
|---|
| 2026.04.07 | ₩92,990 | ₩93,406 | ₩92,990 | ₩93,298 | +0.33% | 1.7만 |
|---|
| 2026.04.06 | ₩92,883 | ₩93,218 | ₩92,883 | ₩93,218 | +0.36% | 2.9만 |
|---|
| 2026.04.02 | ₩92,145 | ₩93,030 | ₩92,145 | ₩93,030 | +0.96% | 1.3만 |
|---|
| 2026.04.01 | ₩92,655 | ₩92,869 | ₩92,507 | ₩92,655 | 0.00% | 18.8만 |
|---|
| 2026.03.31 | ₩91,997 | ₩92,534 | ₩91,300 | ₩92,400 | +0.44% | 2만 |
|---|
| 2026.03.30 | ₩91,783 | ₩91,823 | ₩90,764 | ₩91,045 | -0.80% | 7천 |
|---|
| 2026.03.27 | ₩91,716 | ₩91,716 | ₩90,898 | ₩91,032 | -0.75% | 8.6천 |
|---|
| 2026.03.26 | ₩91,917 | ₩92,601 | ₩91,877 | ₩91,944 | +0.03% | 7.4천 |
|---|
| 2026.03.25 | ₩92,614 | ₩92,614 | ₩92,225 | ₩92,225 | -0.42% | 7.3천 |
|---|
| 2026.03.24 | ₩90,790 | ₩92,534 | ₩90,790 | ₩92,011 | +1.34% | 5.3천 |
|---|
| 2026.03.23 | ₩91,327 | ₩92,011 | ₩91,072 | ₩91,273 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩91,676 | ₩91,676 | ₩90,697 | ₩90,737 | -1.02% | 1.1만 |
|---|
| 2026.03.19 | ₩91,702 | ₩92,400 | ₩91,474 | ₩91,890 | +0.20% | 7.8천 |
|---|
| 2026.03.18 | ₩92,936 | ₩92,963 | ₩92,105 | ₩92,105 | -0.89% | 1.8만 |
|---|
| 2026.03.17 | ₩93,701 | ₩94,076 | ₩93,352 | ₩93,352 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩93,285 | ₩93,513 | ₩93,124 | ₩93,124 | -0.17% | 6.9천 |
|---|
| 2026.03.13 | ₩93,406 | ₩93,406 | ₩92,534 | ₩92,534 | -0.93% | 7천 |
|---|
| 2026.03.12 | ₩92,896 | ₩93,526 | ₩92,520 | ₩92,869 | -0.03% | 3.2천 |
|---|
| 2026.03.11 | ₩93,218 | ₩93,660 | ₩93,030 | ₩93,365 | +0.16% | 5.4천 |
|---|
| 2026.03.10 | ₩94,157 | ₩94,358 | ₩93,285 | ₩93,432 | -0.77% | 7천 |
|---|
| 2026.03.09 | ₩93,526 | ₩94,009 | ₩92,105 | ₩93,929 | +0.43% | 8.2천 |
|---|
| 2026.03.06 | ₩93,687 | ₩94,411 | ₩93,580 | ₩94,344 | +0.70% | 6.4천 |
|---|
| 2026.03.05 | ₩95,565 | ₩95,565 | ₩94,572 | ₩95,015 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩95,498 | ₩96,302 | ₩95,498 | ₩96,101 | +0.63% | 3.7천 |
|---|
| 2026.03.03 | ₩95,699 | ₩96,262 | ₩94,452 | ₩95,954 | +0.27% | 1.4만 |
|---|
| 2026.03.02 | ₩96,088 | ₩96,933 | ₩96,088 | ₩96,879 | +0.82% | 3.8만 |
|---|
| 2026.02.27 | ₩96,557 | ₩96,705 | ₩96,262 | ₩96,705 | +0.15% | 9.9천 |
|---|
| 2026.02.26 | ₩96,718 | ₩97,241 | ₩96,718 | ₩97,120 | +0.42% | 9.5천 |
|---|
| 2026.02.25 | ₩96,356 | ₩96,544 | ₩95,860 | ₩96,530 | +0.18% | 1.1만 |
|---|
| 2026.02.24 | ₩95,363 | ₩96,155 | ₩95,283 | ₩96,074 | +0.75% | 3.1천 |
|---|
| 2026.02.23 | ₩96,638 | ₩96,638 | ₩95,417 | ₩95,565 | -1.11% | 8.8천 |
|---|
| 2026.02.20 | ₩96,544 | ₩96,933 | ₩96,088 | ₩96,933 | +0.40% | 9.3천 |
|---|
| 2026.02.19 | ₩96,705 | ₩96,705 | ₩96,074 | ₩96,423 | -0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩96,973 | ₩97,053 | ₩96,544 | ₩96,839 | -0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩96,959 | ₩97,201 | ₩96,450 | ₩96,879 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩95,739 | ₩96,758 | ₩95,337 | ₩96,664 | +0.97% | 1.9만 |
|---|
| 2026.02.12 | ₩97,026 | ₩97,187 | ₩95,685 | ₩95,806 | -1.26% | 1.8만 |
|---|
| 2026.02.11 | ₩97,067 | ₩97,228 | ₩96,517 | ₩96,865 | -0.21% | 1.9만 |
|---|
| 2026.02.10 | ₩96,611 | ₩97,026 | ₩96,383 | ₩96,798 | +0.19% | 4.3만 |
|---|
| 2026.02.09 | ₩97,040 | ₩97,120 | ₩96,544 | ₩96,597 | -0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩96,342 | ₩97,120 | ₩96,342 | ₩97,093 | +0.78% | 4만 |
|---|
| 2026.02.05 | ₩95,940 | ₩96,262 | ₩95,377 | ₩95,565 | -0.39% | 1.2만 |
|---|
| 2026.02.04 | ₩95,605 | ₩96,396 | ₩95,605 | ₩96,034 | +0.45% | 17.5만 |
|---|
| 2026.02.03 | ₩94,049 | ₩95,283 | ₩94,049 | ₩95,082 | +1.10% | 10.4만 |
|---|
| 2026.02.02 | ₩93,580 | ₩94,197 | ₩93,580 | ₩94,170 | +0.63% | 6.1천 |
|---|
| 2026.01.30 | ₩93,312 | ₩93,634 | ₩92,762 | ₩93,634 | +0.34% | 2.1만 |
|---|
| 2026.01.29 | ₩93,419 | ₩94,210 | ₩93,178 | ₩93,473 | +0.06% | 7.2천 |
|---|
| 2026.01.28 | ₩93,030 | ₩93,204 | ₩92,695 | ₩92,869 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩93,204 | ₩93,204 | ₩92,735 | ₩93,030 | -0.19% | 5.8천 |
|---|
| 2026.01.26 | ₩92,923 | ₩93,231 | ₩92,722 | ₩93,043 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩93,245 | ₩93,245 | ₩92,225 | ₩92,574 | -0.72% | 1.6만 |
|---|
| 2026.01.22 | ₩93,620 | ₩93,875 | ₩93,204 | ₩93,245 | -0.40% | 1.3만 |
|---|
| 2026.01.21 | ₩92,628 | ₩93,540 | ₩92,628 | ₩93,312 | +0.74% | 4.6천 |
|---|
| 2026.01.20 | ₩92,386 | ₩92,762 | ₩91,904 | ₩92,064 | -0.35% | 5.1천 |
|---|
| 2026.01.16 | ₩93,137 | ₩93,365 | ₩93,003 | ₩93,043 | -0.10% | 8.9천 |
|---|
| 2026.01.15 | ₩92,936 | ₩93,392 | ₩92,936 | ₩93,285 | +0.38% | 1만 |
|---|
| 2026.01.14 | ₩92,333 | ₩92,829 | ₩92,333 | ₩92,815 | +0.52% | 5.3천 |
|---|
| 2026.01.13 | ₩92,976 | ₩92,976 | ₩92,252 | ₩92,333 | -0.69% | 9.1천 |
|---|
| 2026.01.12 | ₩92,668 | ₩92,668 | ₩92,373 | ₩92,641 | -0.03% | 6.1천 |
|---|
| 2026.01.09 | ₩93,446 | ₩93,446 | ₩92,963 | ₩92,963 | -0.52% | 7.3천 |
|---|
| 2026.01.08 | ₩92,145 | ₩93,365 | ₩92,145 | ₩93,164 | +1.11% | 6.9천 |
|---|
| 2026.01.07 | ₩93,218 | ₩93,218 | ₩91,944 | ₩92,051 | -1.25% | 9.1천 |
|---|
| 2026.01.06 | ₩92,708 | ₩93,245 | ₩92,561 | ₩93,151 | +0.48% | 2.1만 |
|---|
| 2026.01.05 | ₩91,810 | ₩92,950 | ₩91,810 | ₩92,722 | +0.99% | 2만 |
|---|
| 2026.01.02 | ₩90,348 | ₩91,743 | ₩90,348 | ₩91,501 | +1.28% | 14.7만 |
|---|
| 2025.12.31 | ₩91,702 | ₩91,702 | ₩90,911 | ₩90,911 | -0.86% | 3.9천 |
|---|
| 2025.12.30 | ₩91,595 | ₩91,662 | ₩91,582 | ₩91,595 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩91,984 | ₩91,984 | ₩91,622 | ₩91,622 | -0.39% | 2.9천 |
|---|
| 2025.12.26 | ₩92,064 | ₩92,064 | ₩91,676 | ₩91,930 | -0.15% | 5.4천 |
|---|
| 2025.12.24 | ₩91,971 | ₩92,118 | ₩91,971 | ₩92,051 | +0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩91,944 | ₩91,944 | ₩91,662 | ₩91,689 | -0.28% | 6.3천 |
|---|
| 2025.12.22 | ₩91,246 | ₩91,877 | ₩91,246 | ₩91,783 | +0.59% | 6.9천 |
|---|
| 2025.12.19 | ₩91,448 | ₩91,823 | ₩91,367 | ₩91,608 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩91,622 | ₩91,796 | ₩91,112 | ₩91,206 | -0.45% | 1.1만 |
|---|
| 2025.12.17 | ₩91,448 | ₩91,716 | ₩91,166 | ₩91,220 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩91,769 | ₩91,769 | ₩91,126 | ₩91,340 | -0.47% | 3.2천 |
|---|
| 2025.12.15 | ₩92,024 | ₩92,024 | ₩91,541 | ₩91,917 | -0.12% | 4.9천 |
|---|
| 2025.12.12 | ₩92,359 | ₩92,359 | ₩91,474 | ₩91,474 | -0.96% | 5.2천 |
|---|
| 2025.12.11 | ₩91,193 | ₩92,011 | ₩91,193 | ₩91,769 | +0.63% | 2.1천 |
|---|
| 2025.12.10 | ₩90,053 | ₩91,112 | ₩90,053 | ₩91,112 | +1.18% | 1.3천 |
|---|
| 2025.12.09 | ₩89,771 | ₩89,932 | ₩89,597 | ₩89,597 | -0.19% | 8.2천 |
|---|
| 2025.12.08 | ₩89,852 | ₩89,852 | ₩89,262 | ₩89,262 | -0.66% | 2.6천 |
|---|
| 2025.12.05 | ₩89,409 | ₩89,798 | ₩89,409 | ₩89,516 | +0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩89,624 | ₩89,825 | ₩89,449 | ₩89,503 | -0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩89,235 | ₩89,476 | ₩89,235 | ₩89,409 | +0.20% | 3.1천 |
|---|
| 2025.12.02 | ₩89,060 | ₩89,329 | ₩89,020 | ₩89,034 | -0.03% | 2.4천 |
|---|
| 2025.12.01 | ₩89,879 | ₩90,039 | ₩89,315 | ₩89,315 | -0.63% | 7.7천 |
|---|
| 2025.11.28 | ₩89,946 | ₩90,026 | ₩89,946 | ₩90,026 | +0.09% | 400 |
|---|
| 2025.11.26 | ₩89,543 | ₩89,865 | ₩89,543 | ₩89,718 | +0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩88,832 | ₩89,114 | ₩88,832 | ₩89,007 | +0.20% | 2천 |
|---|
| 2025.11.24 | ₩87,518 | ₩88,108 | ₩87,491 | ₩87,746 | +0.26% | 8천 |
|---|
| 2025.11.21 | ₩86,325 | ₩87,853 | ₩86,325 | ₩87,398 | +1.24% | 4.9천 |
|---|
| 2025.11.20 | ₩86,848 | ₩86,848 | ₩85,828 | ₩85,828 | -1.17% | 2.7천 |
|---|
| 2025.11.19 | ₩86,727 | ₩86,848 | ₩86,177 | ₩86,405 | -0.37% | 5.5천 |
|---|
| 2025.11.18 | ₩86,633 | ₩87,049 | ₩86,633 | ₩86,754 | +0.14% | 4천 |
|---|
| 2025.11.17 | ₩87,398 | ₩87,572 | ₩86,097 | ₩86,351 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩87,840 | ₩88,202 | ₩87,518 | ₩87,773 | -0.08% | 7.3천 |
|---|
| 2025.11.13 | ₩88,806 | ₩88,913 | ₩88,041 | ₩88,055 | -0.85% | 7.9천 |
|---|
| 2025.11.12 | ₩88,645 | ₩89,195 | ₩88,645 | ₩88,980 | +0.38% | 4.4천 |
|---|
| 2025.11.11 | ₩88,390 | ₩88,618 | ₩88,390 | ₩88,497 | +0.12% | 6.1천 |
|---|
| 2025.11.10 | ₩87,840 | ₩88,175 | ₩87,840 | ₩88,122 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩87,156 | ₩87,612 | ₩86,754 | ₩87,612 | +0.52% | 2.9천 |
|---|
| 2025.11.06 | ₩87,170 | ₩87,170 | ₩86,633 | ₩86,633 | -0.62% | 1.1천 |
|---|
| 2025.11.05 | ₩86,432 | ₩87,237 | ₩86,432 | ₩86,982 | +0.64% | 3천 |
|---|
| 2025.11.04 | ₩86,217 | ₩86,472 | ₩86,204 | ₩86,204 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩86,740 | ₩86,740 | ₩85,574 | ₩86,486 | -0.29% | 7.3천 |
|---|
| 2025.10.31 | ₩86,647 | ₩86,767 | ₩86,378 | ₩86,740 | +0.11% | 16.1만 |
|---|
| 2025.10.30 | ₩86,258 | ₩87,398 | ₩86,258 | ₩86,593 | +0.39% | 6.5만 |
|---|
| 2025.10.29 | ₩86,848 | ₩86,995 | ₩86,338 | ₩86,338 | -0.59% | 2.3천 |
|---|
| 2025.10.28 | ₩87,599 | ₩87,599 | ₩87,143 | ₩87,143 | -0.52% | 2.6천 |
|---|
| 2025.10.27 | ₩87,532 | ₩87,652 | ₩87,357 | ₩87,652 | +0.14% | 1.7천 |
|---|
| 2025.10.24 | ₩87,438 | ₩87,518 | ₩87,411 | ₩87,424 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩86,928 | ₩87,076 | ₩86,794 | ₩87,009 | +0.09% | 1.5천 |
|---|
| 2025.10.22 | ₩87,263 | ₩87,263 | ₩87,022 | ₩87,022 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩87,505 | ₩87,505 | ₩87,371 | ₩87,371 | -0.15% | 1.4천 |
|---|
| 2025.10.20 | ₩86,378 | ₩86,888 | ₩86,378 | ₩86,861 | +0.56% | 1.7천 |
|---|
| 2025.10.17 | ₩85,842 | ₩86,137 | ₩85,520 | ₩85,976 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩86,405 | ₩86,405 | ₩85,507 | ₩85,587 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩87,733 | ₩87,733 | ₩87,170 | ₩87,330 | -0.46% | 1.2천 |
|---|
| 2025.10.14 | ₩85,359 | ₩87,451 | ₩85,359 | ₩87,250 | +2.22% | 1.3만 |
|---|
| 2025.10.13 | ₩85,587 | ₩86,016 | ₩85,587 | ₩85,802 | +0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩87,170 | ₩87,170 | ₩84,863 | ₩84,863 | -2.65% | 4.7천 |
|---|