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 | ₩99,671 | ₩99,711 | ₩99,416 | ₩99,443 | -0.23% | 1.1만 |
| 2026.10.08 | ₩98,331 | ₩99,845 | ₩98,331 | ₩99,697 | +1.39% | 4.6천 |
| 2026.10.07 | ₩99,014 | ₩99,014 | ₩98,317 | ₩98,317 | -0.70% | 4.5천 |
| 2026.10.06 | ₩98,692 | ₩99,121 | ₩98,692 | ₩99,041 | +0.35% | 9.8천 |
| 2026.10.05 | ₩98,036 | ₩98,813 | ₩98,036 | ₩98,491 | +0.46% | 3.9천 |
| 2026.10.02 | ₩98,063 | ₩98,156 | ₩97,795 | ₩98,156 | +0.10% | 2.7천 |
| 2026.10.01 | ₩97,218 | ₩97,821 | ₩96,977 | ₩97,821 | +0.62% | 1.7천 |
| 2026.09.30 | ₩98,237 | ₩98,237 | ₩97,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,125 |
| -1.13% |
| 5.2천 |
| 2026.09.29 | ₩97,821 | ₩97,821 | ₩97,312 | ₩97,821 | 0.00% | 9천 |
|---|
| 2026.09.28 | ₩98,424 | ₩98,424 | ₩97,955 | ₩97,982 | -0.45% | 7.1천 |
|---|
| 2026.09.25 | ₩98,197 | ₩98,652 | ₩97,862 | ₩98,652 | +0.46% | 7.7천 |
|---|
| 2026.09.24 | ₩98,853 | ₩98,853 | ₩98,116 | ₩98,116 | -0.75% | 9.2천 |
|---|
| 2026.09.23 | ₩98,974 | ₩99,108 | ₩98,411 | ₩98,411 | -0.57% | 2.4만 |
|---|
| 2026.09.22 | ₩100,609 | ₩100,609 | ₩99,228 | ₩99,282 | -1.32% | 7.2천 |
|---|
| 2026.09.21 | ₩100,917 | ₩100,917 | ₩100,341 | ₩100,341 | -0.57% | 3.6천 |
|---|
| 2026.09.18 | ₩101,962 | ₩101,962 | ₩101,265 | ₩101,279 | -0.67% | 3.7천 |
|---|
| 2026.09.17 | ₩102,069 | ₩102,270 | ₩101,801 | ₩102,110 | +0.04% | 4.2천 |
|---|
| 2026.09.16 | ₩102,927 | ₩102,927 | ₩100,971 | ₩101,587 | -1.30% | 5.3천 |
|---|
| 2026.09.15 | ₩103,316 | ₩103,316 | ₩102,739 | ₩102,967 | -0.34% | 5.4천 |
|---|
| 2026.09.14 | ₩103,691 | ₩103,731 | ₩102,873 | ₩103,155 | -0.52% | 5.7천 |
|---|
| 2026.09.11 | ₩103,704 | ₩103,704 | ₩103,034 | ₩103,316 | -0.37% | 3.7천 |
|---|
| 2026.09.10 | ₩103,731 | ₩103,731 | ₩102,954 | ₩102,967 | -0.74% | 9.7천 |
|---|
| 2026.09.09 | ₩103,905 | ₩103,905 | ₩103,289 | ₩103,316 | -0.57% | 5.5천 |
|---|
| 2026.09.08 | ₩104,294 | ₩104,441 | ₩103,771 | ₩103,771 | -0.50% | 4.3천 |
|---|
| 2026.09.04 | ₩104,562 | ₩104,830 | ₩104,414 | ₩104,414 | -0.14% | 4천 |
|---|
| 2026.09.03 | ₩104,481 | ₩104,991 | ₩104,441 | ₩104,870 | +0.37% | 2천 |
|---|
| 2026.09.02 | ₩103,865 | ₩104,213 | ₩103,865 | ₩104,039 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩103,235 | ₩103,235 | ₩102,780 | ₩102,994 | -0.23% | 3.9천 |
|---|
| 2026.08.31 | ₩103,543 | ₩103,543 | ₩102,605 | ₩102,833 | -0.69% | 4천 |
|---|
| 2026.08.28 | ₩104,227 | ₩104,227 | ₩103,383 | ₩103,557 | -0.64% | 8.2천 |
|---|
| 2026.08.27 | ₩103,945 | ₩103,959 | ₩103,557 | ₩103,664 | -0.27% | 7.1천 |
|---|
| 2026.08.26 | ₩104,106 | ₩104,629 | ₩104,066 | ₩104,414 | +0.30% | 4천 |
|---|
| 2026.08.25 | ₩104,321 | ₩104,321 | ₩103,624 | ₩104,066 | -0.24% | 2.7천 |
|---|
| 2026.08.24 | ₩104,066 | ₩104,401 | ₩103,852 | ₩104,294 | +0.22% | 1만 |
|---|
| 2026.08.21 | ₩104,321 | ₩104,321 | ₩103,744 | ₩103,744 | -0.55% | 2.1천 |
|---|
| 2026.08.20 | ₩104,053 | ₩104,455 | ₩103,543 | ₩103,543 | -0.49% | 3.6천 |
|---|
| 2026.08.19 | ₩105,594 | ₩105,821 | ₩104,307 | ₩104,307 | -1.22% | 7.5천 |
|---|
| 2026.08.18 | ₩105,741 | ₩105,741 | ₩105,031 | ₩105,031 | -0.67% | 3.9천 |
|---|
| 2026.08.17 | ₩105,446 | ₩105,527 | ₩104,977 | ₩104,977 | -0.44% | 7.1천 |
|---|
| 2026.08.14 | ₩105,125 | ₩105,513 | ₩105,125 | ₩105,339 | +0.20% | 5.7천 |
|---|
| 2026.08.13 | ₩104,776 | ₩105,058 | ₩104,562 | ₩104,870 | +0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩104,522 | ₩104,562 | ₩104,093 | ₩104,388 | -0.13% | 8.9천 |
|---|
| 2026.08.11 | ₩104,093 | ₩104,562 | ₩104,093 | ₩104,321 | +0.22% | 3.9만 |
|---|
| 2026.08.10 | ₩103,798 | ₩104,146 | ₩103,798 | ₩104,039 | +0.23% | 1.1만 |
|---|
| 2026.08.07 | ₩103,852 | ₩104,039 | ₩103,302 | ₩103,651 | -0.19% | 4.2만 |
|---|
| 2026.08.06 | ₩104,133 | ₩104,133 | ₩103,436 | ₩103,557 | -0.55% | 6.6천 |
|---|
| 2026.08.05 | ₩104,830 | ₩104,830 | ₩103,932 | ₩103,959 | -0.83% | 3.2천 |
|---|
| 2026.08.04 | ₩103,677 | ₩104,495 | ₩103,155 | ₩104,334 | +0.63% | 1.7만 |
|---|
| 2026.08.03 | ₩103,731 | ₩104,187 | ₩103,503 | ₩103,905 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩103,490 | ₩103,744 | ₩103,141 | ₩103,557 | +0.06% | 1.7만 |
|---|
| 2026.07.30 | ₩103,852 | ₩103,852 | ₩102,873 | ₩103,785 | -0.06% | 1.1만 |
|---|
| 2026.07.29 | ₩105,004 | ₩105,004 | ₩103,704 | ₩103,785 | -1.16% | 1.4만 |
|---|
| 2026.07.28 | ₩104,334 | ₩105,031 | ₩104,334 | ₩104,964 | +0.60% | 8.4천 |
|---|
| 2026.07.27 | ₩103,637 | ₩104,053 | ₩103,570 | ₩103,704 | +0.06% | 6.5천 |
|---|
| 2026.07.24 | ₩102,739 | ₩103,530 | ₩102,739 | ₩103,530 | +0.77% | 4.1천 |
|---|
| 2026.07.23 | ₩102,512 | ₩102,833 | ₩102,324 | ₩102,378 | -0.13% | 7.6천 |
|---|
| 2026.07.22 | ₩103,048 | ₩103,356 | ₩102,914 | ₩103,155 | +0.10% | 2.8만 |
|---|
| 2026.07.21 | ₩102,471 | ₩102,619 | ₩102,123 | ₩102,619 | +0.14% | 3.2만 |
|---|
| 2026.07.20 | ₩102,565 | ₩102,780 | ₩102,136 | ₩102,203 | -0.35% | 5.5천 |
|---|
| 2026.07.17 | ₩102,994 | ₩104,093 | ₩102,552 | ₩102,646 | -0.34% | 1만 |
|---|
| 2026.07.16 | ₩102,110 | ₩102,739 | ₩102,110 | ₩102,739 | +0.62% | 7.3만 |
|---|
| 2026.07.15 | ₩101,493 | ₩101,909 | ₩101,399 | ₩101,466 | -0.03% | 1.2만 |
|---|
| 2026.07.14 | ₩102,217 | ₩102,391 | ₩101,359 | ₩101,547 | -0.66% | 1.6만 |
|---|
| 2026.07.13 | ₩101,842 | ₩102,257 | ₩101,600 | ₩101,909 | +0.07% | 6.4천 |
|---|
| 2026.07.10 | ₩101,105 | ₩101,292 | ₩101,051 | ₩101,292 | +0.19% | 3.8천 |
|---|
| 2026.07.09 | ₩100,930 | ₩101,198 | ₩100,595 | ₩100,662 | -0.27% | 1.4만 |
|---|
| 2026.07.08 | ₩101,627 | ₩101,627 | ₩100,622 | ₩100,622 | -0.99% | 1.4만 |
|---|
| 2026.07.07 | ₩101,694 | ₩102,123 | ₩101,574 | ₩101,614 | -0.08% | 8.6천 |
|---|
| 2026.07.06 | ₩101,051 | ₩101,239 | ₩100,863 | ₩101,158 | +0.11% | 9.6천 |
|---|
| 2026.07.02 | ₩100,756 | ₩101,212 | ₩100,515 | ₩101,212 | +0.45% | 1.1만 |
|---|
| 2026.07.01 | ₩99,510 | ₩100,528 | ₩99,510 | ₩100,086 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩100,461 | ₩100,461 | ₩99,711 | ₩99,711 | -0.75% | 9.8천 |
|---|
| 2026.06.29 | ₩100,823 | ₩100,823 | ₩100,287 | ₩100,461 | -0.36% | 1만 |
|---|
| 2026.06.26 | ₩100,166 | ₩100,743 | ₩100,166 | ₩100,662 | +0.49% | 1.1만 |
|---|
| 2026.06.25 | ₩99,537 | ₩100,662 | ₩99,537 | ₩99,939 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩98,357 | ₩99,228 | ₩98,357 | ₩99,148 | +0.80% | 1.4만 |
|---|
| 2026.06.23 | ₩98,049 | ₩98,840 | ₩98,049 | ₩98,840 | +0.81% | 2.7천 |
|---|
| 2026.06.22 | ₩97,460 | ₩98,398 | ₩97,460 | ₩98,089 | +0.65% | 5.4천 |
|---|
| 2026.06.18 | ₩99,121 | ₩99,121 | ₩97,728 | ₩97,821 | -1.31% | 3.6천 |
|---|
| 2026.06.17 | ₩99,657 | ₩99,724 | ₩98,357 | ₩98,545 | -1.12% | 7.3천 |
|---|
| 2026.06.16 | ₩100,032 | ₩100,099 | ₩99,738 | ₩99,831 | -0.20% | 2천 |
|---|
| 2026.06.15 | ₩100,300 | ₩100,300 | ₩99,604 | ₩99,604 | -0.69% | 4.2만 |
|---|
| 2026.06.12 | ₩99,416 | ₩100,287 | ₩99,416 | ₩100,193 | +0.78% | 8.9천 |
|---|
| 2026.06.11 | ₩98,558 | ₩99,416 | ₩98,411 | ₩99,094 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩98,384 | ₩98,934 | ₩98,036 | ₩98,036 | -0.35% | 1.9만 |
|---|
| 2026.06.09 | ₩98,558 | ₩98,679 | ₩97,808 | ₩98,572 | +0.01% | 19.2만 |
|---|
| 2026.06.08 | ₩98,786 | ₩98,786 | ₩98,036 | ₩98,089 | -0.71% | 9.4천 |
|---|
| 2026.06.05 | ₩98,987 | ₩98,987 | ₩98,438 | ₩98,585 | -0.41% | 2.1만 |
|---|
| 2026.06.04 | ₩98,223 | ₩98,920 | ₩98,223 | ₩98,840 | +0.63% | 3.8천 |
|---|
| 2026.06.03 | ₩98,116 | ₩98,264 | ₩97,835 | ₩97,835 | -0.29% | 5.2천 |
|---|
| 2026.06.02 | ₩98,076 | ₩98,706 | ₩98,076 | ₩98,518 | +0.45% | 2.8만 |
|---|
| 2026.06.01 | ₩97,017 | ₩97,781 | ₩97,017 | ₩97,620 | +0.62% | 9.8천 |
|---|
| 2026.05.29 | ₩97,848 | ₩97,915 | ₩97,567 | ₩97,567 | -0.29% | 6.5천 |
|---|
| 2026.05.28 | ₩97,138 | ₩97,232 | ₩97,017 | ₩97,165 | +0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩96,991 | ₩97,165 | ₩96,964 | ₩96,964 | -0.03% | 7.5천 |
|---|
| 2026.05.26 | ₩97,071 | ₩97,165 | ₩96,843 | ₩97,017 | -0.06% | 5.6천 |
|---|
| 2026.05.22 | ₩96,240 | ₩96,937 | ₩96,240 | ₩96,790 | +0.57% | 5.7천 |
|---|
| 2026.05.21 | ₩95,088 | ₩95,771 | ₩94,806 | ₩95,771 | +0.72% | 4천 |
|---|
| 2026.05.20 | ₩94,887 | ₩95,610 | ₩94,887 | ₩95,570 | +0.72% | 3.2천 |
|---|
| 2026.05.19 | ₩94,860 | ₩95,155 | ₩94,686 | ₩94,806 | -0.06% | 4.4천 |
|---|
| 2026.05.18 | ₩94,418 | ₩95,182 | ₩94,418 | ₩95,128 | +0.75% | 8.5천 |
|---|
| 2026.05.15 | ₩94,967 | ₩94,967 | ₩94,069 | ₩94,069 | -0.95% | 13.7만 |
|---|
| 2026.05.14 | ₩94,833 | ₩95,369 | ₩94,833 | ₩95,074 | +0.25% | 4.1천 |
|---|
| 2026.05.13 | ₩94,364 | ₩94,579 | ₩94,150 | ₩94,471 | +0.11% | 9.6천 |
|---|
| 2026.05.12 | ₩94,659 | ₩94,927 | ₩93,815 | ₩94,739 | +0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩95,021 | ₩95,021 | ₩94,257 | ₩94,431 | -0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩95,061 | ₩95,061 | ₩94,592 | ₩94,632 | -0.45% | 4.8천 |
|---|
| 2026.05.07 | ₩95,423 | ₩95,423 | ₩94,471 | ₩94,579 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩95,637 | ₩96,012 | ₩95,316 | ₩95,517 | -0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩95,262 | ₩95,704 | ₩95,155 | ₩95,329 | +0.07% | 9.2천 |
|---|
| 2026.05.04 | ₩95,356 | ₩95,396 | ₩94,780 | ₩94,833 | -0.55% | 4.4천 |
|---|
| 2026.05.01 | ₩96,213 | ₩96,401 | ₩95,570 | ₩95,570 | -0.67% | 1.6만 |
|---|
| 2026.04.30 | ₩94,847 | ₩96,026 | ₩94,847 | ₩96,026 | +1.24% | 1.8만 |
|---|
| 2026.04.29 | ₩95,262 | ₩95,262 | ₩94,753 | ₩94,927 | -0.35% | 8.4천 |
|---|
| 2026.04.28 | ₩95,530 | ₩95,530 | ₩94,820 | ₩95,262 | -0.28% | 5.9천 |
|---|
| 2026.04.27 | ₩94,726 | ₩95,450 | ₩94,726 | ₩94,940 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩95,182 | ₩95,182 | ₩94,632 | ₩94,739 | -0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩95,275 | ₩95,275 | ₩95,101 | ₩95,275 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩95,852 | ₩95,852 | ₩94,954 | ₩94,981 | -0.91% | 7.4천 |
|---|
| 2026.04.21 | ₩96,173 | ₩96,173 | ₩95,450 | ₩95,450 | -0.75% | 2.9천 |
|---|
| 2026.04.20 | ₩95,222 | ₩95,771 | ₩95,222 | ₩95,543 | +0.34% | 9.9천 |
|---|
| 2026.04.17 | ₩94,954 | ₩95,932 | ₩94,954 | ₩95,543 | +0.62% | 1.5만 |
|---|
| 2026.04.16 | ₩94,364 | ₩94,806 | ₩94,364 | ₩94,806 | +0.47% | 9.8천 |
|---|
| 2026.04.15 | ₩94,565 | ₩94,672 | ₩94,150 | ₩94,364 | -0.21% | 1.1만 |
|---|
| 2026.04.14 | ₩94,445 | ₩94,726 | ₩94,016 | ₩94,525 | +0.09% | 1.7만 |
|---|
| 2026.04.13 | ₩93,627 | ₩94,378 | ₩93,466 | ₩94,378 | +0.80% | 1.1만 |
|---|
| 2026.04.10 | ₩94,833 | ₩94,833 | ₩93,828 | ₩93,922 | -0.96% | 1만 |
|---|
| 2026.04.09 | ₩94,458 | ₩95,101 | ₩94,458 | ₩94,847 | +0.41% | 1만 |
|---|
| 2026.04.08 | ₩94,096 | ₩94,806 | ₩94,096 | ₩94,806 | +0.75% | 1.2만 |
|---|
| 2026.04.07 | ₩92,917 | ₩93,332 | ₩92,917 | ₩93,225 | +0.33% | 1.7만 |
|---|
| 2026.04.06 | ₩92,810 | ₩93,145 | ₩92,810 | ₩93,145 | +0.36% | 2.9만 |
|---|
| 2026.04.02 | ₩92,073 | ₩92,957 | ₩92,073 | ₩92,957 | +0.96% | 1.3만 |
|---|
| 2026.04.01 | ₩92,582 | ₩92,796 | ₩92,435 | ₩92,582 | 0.00% | 18.8만 |
|---|
| 2026.03.31 | ₩91,925 | ₩92,461 | ₩91,229 | ₩92,327 | +0.44% | 2만 |
|---|
| 2026.03.30 | ₩91,711 | ₩91,751 | ₩90,693 | ₩90,974 | -0.80% | 7천 |
|---|
| 2026.03.27 | ₩91,644 | ₩91,644 | ₩90,827 | ₩90,961 | -0.75% | 8.6천 |
|---|
| 2026.03.26 | ₩91,845 | ₩92,528 | ₩91,805 | ₩91,872 | +0.03% | 7.4천 |
|---|
| 2026.03.25 | ₩92,542 | ₩92,542 | ₩92,153 | ₩92,153 | -0.42% | 7.3천 |
|---|
| 2026.03.24 | ₩90,719 | ₩92,461 | ₩90,719 | ₩91,939 | +1.34% | 5.3천 |
|---|
| 2026.03.23 | ₩91,255 | ₩91,939 | ₩91,001 | ₩91,202 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩91,604 | ₩91,604 | ₩90,626 | ₩90,666 | -1.02% | 1.1만 |
|---|
| 2026.03.19 | ₩91,631 | ₩92,327 | ₩91,403 | ₩91,818 | +0.20% | 7.8천 |
|---|
| 2026.03.18 | ₩92,863 | ₩92,890 | ₩92,033 | ₩92,033 | -0.89% | 1.8만 |
|---|
| 2026.03.17 | ₩93,627 | ₩94,002 | ₩93,279 | ₩93,279 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩93,212 | ₩93,440 | ₩93,051 | ₩93,051 | -0.17% | 6.9천 |
|---|
| 2026.03.13 | ₩93,332 | ₩93,332 | ₩92,461 | ₩92,461 | -0.93% | 7천 |
|---|
| 2026.03.12 | ₩92,823 | ₩93,453 | ₩92,448 | ₩92,796 | -0.03% | 3.2천 |
|---|
| 2026.03.11 | ₩93,145 | ₩93,587 | ₩92,957 | ₩93,292 | +0.16% | 5.4천 |
|---|
| 2026.03.10 | ₩94,083 | ₩94,284 | ₩93,212 | ₩93,359 | -0.77% | 7천 |
|---|
| 2026.03.09 | ₩93,453 | ₩93,935 | ₩92,033 | ₩93,855 | +0.43% | 8.2천 |
|---|
| 2026.03.06 | ₩93,614 | ₩94,337 | ₩93,507 | ₩94,270 | +0.70% | 6.4천 |
|---|
| 2026.03.05 | ₩95,490 | ₩95,490 | ₩94,498 | ₩94,940 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩95,423 | ₩96,227 | ₩95,423 | ₩96,026 | +0.63% | 3.7천 |
|---|
| 2026.03.03 | ₩95,624 | ₩96,187 | ₩94,378 | ₩95,878 | +0.27% | 1.4만 |
|---|
| 2026.03.02 | ₩96,012 | ₩96,857 | ₩96,012 | ₩96,803 | +0.82% | 3.8만 |
|---|
| 2026.02.27 | ₩96,481 | ₩96,629 | ₩96,187 | ₩96,629 | +0.15% | 9.9천 |
|---|
| 2026.02.26 | ₩96,642 | ₩97,165 | ₩96,642 | ₩97,044 | +0.42% | 9.5천 |
|---|
| 2026.02.25 | ₩96,280 | ₩96,468 | ₩95,785 | ₩96,455 | +0.18% | 1.1만 |
|---|
| 2026.02.24 | ₩95,289 | ₩96,079 | ₩95,208 | ₩95,999 | +0.75% | 3.1천 |
|---|
| 2026.02.23 | ₩96,562 | ₩96,562 | ₩95,342 | ₩95,490 | -1.11% | 8.8천 |
|---|
| 2026.02.20 | ₩96,468 | ₩96,857 | ₩96,012 | ₩96,857 | +0.40% | 9.3천 |
|---|
| 2026.02.19 | ₩96,629 | ₩96,629 | ₩95,999 | ₩96,347 | -0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩96,897 | ₩96,977 | ₩96,468 | ₩96,763 | -0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩96,883 | ₩97,125 | ₩96,374 | ₩96,803 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩95,664 | ₩96,682 | ₩95,262 | ₩96,589 | +0.97% | 1.9만 |
|---|
| 2026.02.12 | ₩96,950 | ₩97,111 | ₩95,610 | ₩95,731 | -1.26% | 1.8만 |
|---|
| 2026.02.11 | ₩96,991 | ₩97,151 | ₩96,441 | ₩96,790 | -0.21% | 1.9만 |
|---|
| 2026.02.10 | ₩96,535 | ₩96,950 | ₩96,307 | ₩96,723 | +0.19% | 4.3만 |
|---|
| 2026.02.09 | ₩96,964 | ₩97,044 | ₩96,468 | ₩96,522 | -0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩96,267 | ₩97,044 | ₩96,267 | ₩97,017 | +0.78% | 4만 |
|---|
| 2026.02.05 | ₩95,865 | ₩96,187 | ₩95,302 | ₩95,490 | -0.39% | 1.2만 |
|---|
| 2026.02.04 | ₩95,530 | ₩96,321 | ₩95,530 | ₩95,959 | +0.45% | 17.5만 |
|---|
| 2026.02.03 | ₩93,976 | ₩95,208 | ₩93,976 | ₩95,007 | +1.10% | 10.4만 |
|---|
| 2026.02.02 | ₩93,507 | ₩94,123 | ₩93,507 | ₩94,096 | +0.63% | 6.1천 |
|---|
| 2026.01.30 | ₩93,239 | ₩93,560 | ₩92,689 | ₩93,560 | +0.34% | 2.1만 |
|---|
| 2026.01.29 | ₩93,346 | ₩94,136 | ₩93,105 | ₩93,399 | +0.06% | 7.2천 |
|---|
| 2026.01.28 | ₩92,957 | ₩93,131 | ₩92,622 | ₩92,796 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩93,131 | ₩93,131 | ₩92,662 | ₩92,957 | -0.19% | 5.8천 |
|---|
| 2026.01.26 | ₩92,850 | ₩93,158 | ₩92,649 | ₩92,971 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩93,172 | ₩93,172 | ₩92,153 | ₩92,502 | -0.72% | 1.6만 |
|---|
| 2026.01.22 | ₩93,547 | ₩93,801 | ₩93,131 | ₩93,172 | -0.40% | 1.3만 |
|---|
| 2026.01.21 | ₩92,555 | ₩93,466 | ₩92,555 | ₩93,239 | +0.74% | 4.6천 |
|---|
| 2026.01.20 | ₩92,314 | ₩92,689 | ₩91,832 | ₩91,992 | -0.35% | 5.1천 |
|---|
| 2026.01.16 | ₩93,064 | ₩93,292 | ₩92,930 | ₩92,971 | -0.10% | 8.9천 |
|---|
| 2026.01.15 | ₩92,863 | ₩93,319 | ₩92,863 | ₩93,212 | +0.38% | 1만 |
|---|
| 2026.01.14 | ₩92,260 | ₩92,756 | ₩92,260 | ₩92,743 | +0.52% | 5.3천 |
|---|
| 2026.01.13 | ₩92,904 | ₩92,904 | ₩92,180 | ₩92,260 | -0.69% | 9.1천 |
|---|
| 2026.01.12 | ₩92,595 | ₩92,595 | ₩92,301 | ₩92,569 | -0.03% | 6.1천 |
|---|
| 2026.01.09 | ₩93,373 | ₩93,373 | ₩92,890 | ₩92,890 | -0.52% | 7.3천 |
|---|
| 2026.01.08 | ₩92,073 | ₩93,292 | ₩92,073 | ₩93,091 | +1.11% | 6.9천 |
|---|
| 2026.01.07 | ₩93,145 | ₩93,145 | ₩91,872 | ₩91,979 | -1.25% | 9.1천 |
|---|
| 2026.01.06 | ₩92,636 | ₩93,172 | ₩92,488 | ₩93,078 | +0.48% | 2.1만 |
|---|
| 2026.01.05 | ₩91,738 | ₩92,877 | ₩91,738 | ₩92,649 | +0.99% | 2만 |
|---|
| 2026.01.02 | ₩90,277 | ₩91,671 | ₩90,277 | ₩91,430 | +1.28% | 14.7만 |
|---|
| 2025.12.31 | ₩91,631 | ₩91,631 | ₩90,840 | ₩90,840 | -0.86% | 3.9천 |
|---|
| 2025.12.30 | ₩91,523 | ₩91,590 | ₩91,510 | ₩91,523 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩91,912 | ₩91,912 | ₩91,550 | ₩91,550 | -0.39% | 2.9천 |
|---|
| 2025.12.26 | ₩91,992 | ₩91,992 | ₩91,604 | ₩91,858 | -0.15% | 5.4천 |
|---|
| 2025.12.24 | ₩91,899 | ₩92,046 | ₩91,899 | ₩91,979 | +0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩91,872 | ₩91,872 | ₩91,590 | ₩91,617 | -0.28% | 6.3천 |
|---|
| 2025.12.22 | ₩91,175 | ₩91,805 | ₩91,175 | ₩91,711 | +0.59% | 6.9천 |
|---|
| 2025.12.19 | ₩91,376 | ₩91,751 | ₩91,296 | ₩91,537 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩91,550 | ₩91,724 | ₩91,041 | ₩91,135 | -0.45% | 1.1만 |
|---|
| 2025.12.17 | ₩91,376 | ₩91,644 | ₩91,095 | ₩91,148 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩91,698 | ₩91,698 | ₩91,054 | ₩91,269 | -0.47% | 3.2천 |
|---|
| 2025.12.15 | ₩91,952 | ₩91,952 | ₩91,470 | ₩91,845 | -0.12% | 4.9천 |
|---|
| 2025.12.12 | ₩92,287 | ₩92,287 | ₩91,403 | ₩91,403 | -0.96% | 5.2천 |
|---|
| 2025.12.11 | ₩91,121 | ₩91,939 | ₩91,121 | ₩91,698 | +0.63% | 2.1천 |
|---|
| 2025.12.10 | ₩89,982 | ₩91,041 | ₩89,982 | ₩91,041 | +1.18% | 1.3천 |
|---|
| 2025.12.09 | ₩89,701 | ₩89,862 | ₩89,527 | ₩89,527 | -0.19% | 8.2천 |
|---|
| 2025.12.08 | ₩89,781 | ₩89,781 | ₩89,192 | ₩89,192 | -0.66% | 2.6천 |
|---|
| 2025.12.05 | ₩89,339 | ₩89,728 | ₩89,339 | ₩89,446 | +0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩89,554 | ₩89,755 | ₩89,379 | ₩89,433 | -0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩89,165 | ₩89,406 | ₩89,165 | ₩89,339 | +0.20% | 3.1천 |
|---|
| 2025.12.02 | ₩88,991 | ₩89,259 | ₩88,951 | ₩88,964 | -0.03% | 2.4천 |
|---|
| 2025.12.01 | ₩89,808 | ₩89,969 | ₩89,245 | ₩89,245 | -0.63% | 7.7천 |
|---|
| 2025.11.28 | ₩89,875 | ₩89,956 | ₩89,875 | ₩89,956 | +0.09% | 400 |
|---|
| 2025.11.26 | ₩89,473 | ₩89,795 | ₩89,473 | ₩89,647 | +0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩88,763 | ₩89,044 | ₩88,763 | ₩88,937 | +0.20% | 2천 |
|---|
| 2025.11.24 | ₩87,450 | ₩88,039 | ₩87,423 | ₩87,678 | +0.26% | 8천 |
|---|
| 2025.11.21 | ₩86,257 | ₩87,785 | ₩86,257 | ₩87,329 | +1.24% | 4.9천 |
|---|
| 2025.11.20 | ₩86,780 | ₩86,780 | ₩85,761 | ₩85,761 | -1.17% | 2.7천 |
|---|
| 2025.11.19 | ₩86,659 | ₩86,780 | ₩86,110 | ₩86,337 | -0.37% | 5.5천 |
|---|
| 2025.11.18 | ₩86,565 | ₩86,981 | ₩86,565 | ₩86,686 | +0.14% | 4천 |
|---|
| 2025.11.17 | ₩87,329 | ₩87,503 | ₩86,029 | ₩86,284 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩87,771 | ₩88,133 | ₩87,450 | ₩87,704 | -0.08% | 7.3천 |
|---|
| 2025.11.13 | ₩88,736 | ₩88,843 | ₩87,972 | ₩87,986 | -0.85% | 7.9천 |
|---|
| 2025.11.12 | ₩88,575 | ₩89,125 | ₩88,575 | ₩88,910 | +0.38% | 4.4천 |
|---|
| 2025.11.11 | ₩88,321 | ₩88,549 | ₩88,321 | ₩88,428 | +0.12% | 6.1천 |
|---|
| 2025.11.10 | ₩87,771 | ₩88,106 | ₩87,771 | ₩88,053 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩87,088 | ₩87,544 | ₩86,686 | ₩87,544 | +0.52% | 2.9천 |
|---|
| 2025.11.06 | ₩87,101 | ₩87,101 | ₩86,565 | ₩86,565 | -0.62% | 1.1천 |
|---|
| 2025.11.05 | ₩86,364 | ₩87,168 | ₩86,364 | ₩86,914 | +0.64% | 3천 |
|---|
| 2025.11.04 | ₩86,150 | ₩86,404 | ₩86,136 | ₩86,136 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩86,672 | ₩86,672 | ₩85,507 | ₩86,418 | -0.29% | 7.3천 |
|---|
| 2025.10.31 | ₩86,579 | ₩86,699 | ₩86,311 | ₩86,672 | +0.11% | 16.1만 |
|---|
| 2025.10.30 | ₩86,190 | ₩87,329 | ₩86,190 | ₩86,525 | +0.39% | 6.5만 |
|---|
| 2025.10.29 | ₩86,780 | ₩86,927 | ₩86,270 | ₩86,270 | -0.59% | 2.3천 |
|---|
| 2025.10.28 | ₩87,530 | ₩87,530 | ₩87,075 | ₩87,075 | -0.52% | 2.6천 |
|---|
| 2025.10.27 | ₩87,463 | ₩87,584 | ₩87,289 | ₩87,584 | +0.14% | 1.7천 |
|---|
| 2025.10.24 | ₩87,369 | ₩87,450 | ₩87,343 | ₩87,356 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩86,860 | ₩87,007 | ₩86,726 | ₩86,940 | +0.09% | 1.5천 |
|---|
| 2025.10.22 | ₩87,195 | ₩87,195 | ₩86,954 | ₩86,954 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩87,436 | ₩87,436 | ₩87,302 | ₩87,302 | -0.15% | 1.4천 |
|---|
| 2025.10.20 | ₩86,311 | ₩86,820 | ₩86,311 | ₩86,793 | +0.56% | 1.7천 |
|---|
| 2025.10.17 | ₩85,775 | ₩86,069 | ₩85,453 | ₩85,909 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩86,337 | ₩86,337 | ₩85,440 | ₩85,520 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩87,664 | ₩87,664 | ₩87,101 | ₩87,262 | -0.46% | 1.2천 |
|---|
| 2025.10.14 | ₩85,292 | ₩87,383 | ₩85,292 | ₩87,182 | +2.22% | 1.3만 |
|---|
| 2025.10.13 | ₩85,520 | ₩85,949 | ₩85,520 | ₩85,734 | +0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩87,101 | ₩87,101 | ₩84,796 | ₩84,796 | -2.65% | 4.7천 |
|---|