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 | ₩99,752 | ₩99,792 | ₩99,497 | ₩99,524 | -0.23% | 1.1만 |
| 2026.10.08 | ₩98,411 | ₩99,926 | ₩98,411 | ₩99,779 | +1.39% | 4.6천 |
| 2026.10.07 | ₩99,095 | ₩99,095 | ₩98,397 | ₩98,397 | -0.70% | 4.5천 |
| 2026.10.06 | ₩98,773 | ₩99,202 | ₩98,773 | ₩99,121 | +0.35% | 9.8천 |
| 2026.10.05 | ₩98,116 | ₩98,893 | ₩98,116 | ₩98,572 | +0.46% | 3.9천 |
| 2026.10.02 | ₩98,142 | ₩98,236 | ₩97,874 | ₩98,236 | +0.10% | 2.7천 |
| 2026.10.01 | ₩97,298 | ₩97,901 | ₩97,056 | ₩97,901 | +0.62% | 1.7천 |
| 2026.09.30 | ₩98,317 | ₩98,317 | ₩97,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,204 |
| -1.13% |
| 5.2천 |
| 2026.09.29 | ₩97,901 | ₩97,901 | ₩97,391 | ₩97,901 | 0.00% | 9천 |
|---|
| 2026.09.28 | ₩98,505 | ₩98,505 | ₩98,035 | ₩98,062 | -0.45% | 7.1천 |
|---|
| 2026.09.25 | ₩98,277 | ₩98,733 | ₩97,941 | ₩98,733 | +0.46% | 7.7천 |
|---|
| 2026.09.24 | ₩98,934 | ₩98,934 | ₩98,196 | ₩98,196 | -0.75% | 9.2천 |
|---|
| 2026.09.23 | ₩99,054 | ₩99,188 | ₩98,491 | ₩98,491 | -0.57% | 2.4만 |
|---|
| 2026.09.22 | ₩100,691 | ₩100,691 | ₩99,309 | ₩99,363 | -1.32% | 7.2천 |
|---|
| 2026.09.21 | ₩100,999 | ₩100,999 | ₩100,422 | ₩100,422 | -0.57% | 3.6천 |
|---|
| 2026.09.18 | ₩102,045 | ₩102,045 | ₩101,348 | ₩101,361 | -0.67% | 3.7천 |
|---|
| 2026.09.17 | ₩102,152 | ₩102,354 | ₩101,884 | ₩102,193 | +0.04% | 4.2천 |
|---|
| 2026.09.16 | ₩103,011 | ₩103,011 | ₩101,053 | ₩101,670 | -1.30% | 5.3천 |
|---|
| 2026.09.15 | ₩103,400 | ₩103,400 | ₩102,823 | ₩103,051 | -0.34% | 5.4천 |
|---|
| 2026.09.14 | ₩103,775 | ₩103,815 | ₩102,957 | ₩103,239 | -0.52% | 5.7천 |
|---|
| 2026.09.11 | ₩103,789 | ₩103,789 | ₩103,118 | ₩103,400 | -0.37% | 3.7천 |
|---|
| 2026.09.10 | ₩103,815 | ₩103,815 | ₩103,037 | ₩103,051 | -0.74% | 9.7천 |
|---|
| 2026.09.09 | ₩103,990 | ₩103,990 | ₩103,373 | ₩103,400 | -0.57% | 5.5천 |
|---|
| 2026.09.08 | ₩104,379 | ₩104,526 | ₩103,856 | ₩103,856 | -0.50% | 4.3천 |
|---|
| 2026.09.04 | ₩104,647 | ₩104,915 | ₩104,499 | ₩104,499 | -0.14% | 4천 |
|---|
| 2026.09.03 | ₩104,566 | ₩105,076 | ₩104,526 | ₩104,955 | +0.37% | 2천 |
|---|
| 2026.09.02 | ₩103,949 | ₩104,298 | ₩103,949 | ₩104,124 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩103,319 | ₩103,319 | ₩102,863 | ₩103,078 | -0.23% | 3.9천 |
|---|
| 2026.08.31 | ₩103,628 | ₩103,628 | ₩102,689 | ₩102,917 | -0.69% | 4천 |
|---|
| 2026.08.28 | ₩104,312 | ₩104,312 | ₩103,467 | ₩103,641 | -0.64% | 8.2천 |
|---|
| 2026.08.27 | ₩104,030 | ₩104,043 | ₩103,641 | ₩103,748 | -0.27% | 7.1천 |
|---|
| 2026.08.26 | ₩104,191 | ₩104,714 | ₩104,151 | ₩104,499 | +0.30% | 4천 |
|---|
| 2026.08.25 | ₩104,405 | ₩104,405 | ₩103,708 | ₩104,151 | -0.24% | 2.7천 |
|---|
| 2026.08.24 | ₩104,151 | ₩104,486 | ₩103,936 | ₩104,379 | +0.22% | 1만 |
|---|
| 2026.08.21 | ₩104,405 | ₩104,405 | ₩103,829 | ₩103,829 | -0.55% | 2.1천 |
|---|
| 2026.08.20 | ₩104,137 | ₩104,540 | ₩103,628 | ₩103,628 | -0.49% | 3.6천 |
|---|
| 2026.08.19 | ₩105,679 | ₩105,907 | ₩104,392 | ₩104,392 | -1.22% | 7.5천 |
|---|
| 2026.08.18 | ₩105,827 | ₩105,827 | ₩105,116 | ₩105,116 | -0.67% | 3.9천 |
|---|
| 2026.08.17 | ₩105,532 | ₩105,612 | ₩105,063 | ₩105,063 | -0.44% | 7.1천 |
|---|
| 2026.08.14 | ₩105,210 | ₩105,599 | ₩105,210 | ₩105,425 | +0.20% | 5.7천 |
|---|
| 2026.08.13 | ₩104,861 | ₩105,143 | ₩104,647 | ₩104,955 | +0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩104,607 | ₩104,647 | ₩104,177 | ₩104,472 | -0.13% | 8.9천 |
|---|
| 2026.08.11 | ₩104,177 | ₩104,647 | ₩104,177 | ₩104,405 | +0.22% | 3.9만 |
|---|
| 2026.08.10 | ₩103,882 | ₩104,231 | ₩103,882 | ₩104,124 | +0.23% | 1.1만 |
|---|
| 2026.08.07 | ₩103,936 | ₩104,124 | ₩103,386 | ₩103,735 | -0.19% | 4.2만 |
|---|
| 2026.08.06 | ₩104,218 | ₩104,218 | ₩103,520 | ₩103,641 | -0.55% | 6.6천 |
|---|
| 2026.08.05 | ₩104,915 | ₩104,915 | ₩104,016 | ₩104,043 | -0.83% | 3.2천 |
|---|
| 2026.08.04 | ₩103,762 | ₩104,580 | ₩103,239 | ₩104,419 | +0.63% | 1.7만 |
|---|
| 2026.08.03 | ₩103,815 | ₩104,271 | ₩103,587 | ₩103,990 | +0.17% | 6.8천 |
|---|
| 2026.07.31 | ₩103,574 | ₩103,829 | ₩103,225 | ₩103,641 | +0.06% | 1.7만 |
|---|
| 2026.07.30 | ₩103,936 | ₩103,936 | ₩102,957 | ₩103,869 | -0.06% | 1.1만 |
|---|
| 2026.07.29 | ₩105,089 | ₩105,089 | ₩103,789 | ₩103,869 | -1.16% | 1.4만 |
|---|
| 2026.07.28 | ₩104,419 | ₩105,116 | ₩104,419 | ₩105,049 | +0.60% | 8.4천 |
|---|
| 2026.07.27 | ₩103,721 | ₩104,137 | ₩103,654 | ₩103,789 | +0.06% | 6.5천 |
|---|
| 2026.07.24 | ₩102,823 | ₩103,614 | ₩102,823 | ₩103,614 | +0.77% | 4.1천 |
|---|
| 2026.07.23 | ₩102,595 | ₩102,917 | ₩102,407 | ₩102,461 | -0.13% | 7.6천 |
|---|
| 2026.07.22 | ₩103,131 | ₩103,440 | ₩102,997 | ₩103,239 | +0.10% | 2.8만 |
|---|
| 2026.07.21 | ₩102,555 | ₩102,702 | ₩102,206 | ₩102,702 | +0.14% | 3.2만 |
|---|
| 2026.07.20 | ₩102,649 | ₩102,863 | ₩102,219 | ₩102,286 | -0.35% | 5.5천 |
|---|
| 2026.07.17 | ₩103,078 | ₩104,177 | ₩102,635 | ₩102,729 | -0.34% | 1만 |
|---|
| 2026.07.16 | ₩102,193 | ₩102,823 | ₩102,193 | ₩102,823 | +0.62% | 7.3만 |
|---|
| 2026.07.15 | ₩101,576 | ₩101,991 | ₩101,482 | ₩101,549 | -0.03% | 1.2만 |
|---|
| 2026.07.14 | ₩102,300 | ₩102,474 | ₩101,442 | ₩101,629 | -0.66% | 1.6만 |
|---|
| 2026.07.13 | ₩101,924 | ₩102,340 | ₩101,683 | ₩101,991 | +0.07% | 6.4천 |
|---|
| 2026.07.10 | ₩101,187 | ₩101,374 | ₩101,133 | ₩101,374 | +0.19% | 3.8천 |
|---|
| 2026.07.09 | ₩101,012 | ₩101,281 | ₩100,677 | ₩100,744 | -0.27% | 1.4만 |
|---|
| 2026.07.08 | ₩101,710 | ₩101,710 | ₩100,704 | ₩100,704 | -0.99% | 1.4만 |
|---|
| 2026.07.07 | ₩101,777 | ₩102,206 | ₩101,656 | ₩101,696 | -0.08% | 8.6천 |
|---|
| 2026.07.06 | ₩101,133 | ₩101,321 | ₩100,945 | ₩101,240 | +0.11% | 9.6천 |
|---|
| 2026.07.02 | ₩100,838 | ₩101,294 | ₩100,597 | ₩101,294 | +0.45% | 1.1만 |
|---|
| 2026.07.01 | ₩99,591 | ₩100,610 | ₩99,591 | ₩100,168 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩100,543 | ₩100,543 | ₩99,792 | ₩99,792 | -0.75% | 9.8천 |
|---|
| 2026.06.29 | ₩100,905 | ₩100,905 | ₩100,369 | ₩100,543 | -0.36% | 1만 |
|---|
| 2026.06.26 | ₩100,248 | ₩100,825 | ₩100,248 | ₩100,744 | +0.49% | 1.1만 |
|---|
| 2026.06.25 | ₩99,618 | ₩100,744 | ₩99,618 | ₩100,020 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩98,437 | ₩99,309 | ₩98,437 | ₩99,229 | +0.80% | 1.4만 |
|---|
| 2026.06.23 | ₩98,129 | ₩98,920 | ₩98,129 | ₩98,920 | +0.81% | 2.7천 |
|---|
| 2026.06.22 | ₩97,539 | ₩98,478 | ₩97,539 | ₩98,169 | +0.65% | 5.4천 |
|---|
| 2026.06.18 | ₩99,202 | ₩99,202 | ₩97,807 | ₩97,901 | -1.31% | 3.6천 |
|---|
| 2026.06.17 | ₩99,738 | ₩99,805 | ₩98,437 | ₩98,625 | -1.12% | 7.3천 |
|---|
| 2026.06.16 | ₩100,114 | ₩100,181 | ₩99,819 | ₩99,913 | -0.20% | 2천 |
|---|
| 2026.06.15 | ₩100,382 | ₩100,382 | ₩99,685 | ₩99,685 | -0.69% | 4.2만 |
|---|
| 2026.06.12 | ₩99,497 | ₩100,369 | ₩99,497 | ₩100,275 | +0.78% | 8.9천 |
|---|
| 2026.06.11 | ₩98,639 | ₩99,497 | ₩98,491 | ₩99,175 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩98,464 | ₩99,014 | ₩98,116 | ₩98,116 | -0.35% | 1.9만 |
|---|
| 2026.06.09 | ₩98,639 | ₩98,759 | ₩97,888 | ₩98,652 | +0.01% | 19.2만 |
|---|
| 2026.06.08 | ₩98,867 | ₩98,867 | ₩98,116 | ₩98,169 | -0.71% | 9.4천 |
|---|
| 2026.06.05 | ₩99,068 | ₩99,068 | ₩98,518 | ₩98,665 | -0.41% | 2.1만 |
|---|
| 2026.06.04 | ₩98,303 | ₩99,001 | ₩98,303 | ₩98,920 | +0.63% | 3.8천 |
|---|
| 2026.06.03 | ₩98,196 | ₩98,344 | ₩97,914 | ₩97,914 | -0.29% | 5.2천 |
|---|
| 2026.06.02 | ₩98,156 | ₩98,786 | ₩98,156 | ₩98,598 | +0.45% | 2.8만 |
|---|
| 2026.06.01 | ₩97,096 | ₩97,861 | ₩97,096 | ₩97,700 | +0.62% | 9.8천 |
|---|
| 2026.05.29 | ₩97,928 | ₩97,995 | ₩97,646 | ₩97,646 | -0.29% | 6.5천 |
|---|
| 2026.05.28 | ₩97,217 | ₩97,311 | ₩97,096 | ₩97,244 | +0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩97,070 | ₩97,244 | ₩97,043 | ₩97,043 | -0.03% | 7.5천 |
|---|
| 2026.05.26 | ₩97,150 | ₩97,244 | ₩96,922 | ₩97,096 | -0.06% | 5.6천 |
|---|
| 2026.05.22 | ₩96,319 | ₩97,016 | ₩96,319 | ₩96,868 | +0.57% | 5.7천 |
|---|
| 2026.05.21 | ₩95,165 | ₩95,849 | ₩94,884 | ₩95,849 | +0.72% | 4천 |
|---|
| 2026.05.20 | ₩94,964 | ₩95,688 | ₩94,964 | ₩95,648 | +0.72% | 3.2천 |
|---|
| 2026.05.19 | ₩94,937 | ₩95,232 | ₩94,763 | ₩94,884 | -0.06% | 4.4천 |
|---|
| 2026.05.18 | ₩94,495 | ₩95,259 | ₩94,495 | ₩95,205 | +0.75% | 8.5천 |
|---|
| 2026.05.15 | ₩95,044 | ₩95,044 | ₩94,146 | ₩94,146 | -0.95% | 13.7만 |
|---|
| 2026.05.14 | ₩94,910 | ₩95,447 | ₩94,910 | ₩95,152 | +0.25% | 4.1천 |
|---|
| 2026.05.13 | ₩94,441 | ₩94,656 | ₩94,226 | ₩94,548 | +0.11% | 9.6천 |
|---|
| 2026.05.12 | ₩94,736 | ₩95,004 | ₩93,891 | ₩94,816 | +0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩95,098 | ₩95,098 | ₩94,334 | ₩94,508 | -0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩95,138 | ₩95,138 | ₩94,669 | ₩94,709 | -0.45% | 4.8천 |
|---|
| 2026.05.07 | ₩95,500 | ₩95,500 | ₩94,548 | ₩94,656 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩95,715 | ₩96,091 | ₩95,393 | ₩95,594 | -0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩95,340 | ₩95,782 | ₩95,232 | ₩95,407 | +0.07% | 9.2천 |
|---|
| 2026.05.04 | ₩95,433 | ₩95,474 | ₩94,857 | ₩94,910 | -0.55% | 4.4천 |
|---|
| 2026.05.01 | ₩96,292 | ₩96,479 | ₩95,648 | ₩95,648 | -0.67% | 1.6만 |
|---|
| 2026.04.30 | ₩94,924 | ₩96,104 | ₩94,924 | ₩96,104 | +1.24% | 1.8만 |
|---|
| 2026.04.29 | ₩95,340 | ₩95,340 | ₩94,830 | ₩95,004 | -0.35% | 8.4천 |
|---|
| 2026.04.28 | ₩95,608 | ₩95,608 | ₩94,897 | ₩95,340 | -0.28% | 5.9천 |
|---|
| 2026.04.27 | ₩94,803 | ₩95,527 | ₩94,803 | ₩95,018 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩95,259 | ₩95,259 | ₩94,709 | ₩94,816 | -0.46% | 1.3만 |
|---|
| 2026.04.23 | ₩95,353 | ₩95,353 | ₩95,179 | ₩95,353 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩95,930 | ₩95,930 | ₩95,031 | ₩95,058 | -0.91% | 7.4천 |
|---|
| 2026.04.21 | ₩96,251 | ₩96,251 | ₩95,527 | ₩95,527 | -0.75% | 2.9천 |
|---|
| 2026.04.20 | ₩95,299 | ₩95,849 | ₩95,299 | ₩95,621 | +0.34% | 9.9천 |
|---|
| 2026.04.17 | ₩95,031 | ₩96,010 | ₩95,031 | ₩95,621 | +0.62% | 1.5만 |
|---|
| 2026.04.16 | ₩94,441 | ₩94,884 | ₩94,441 | ₩94,884 | +0.47% | 9.8천 |
|---|
| 2026.04.15 | ₩94,642 | ₩94,749 | ₩94,226 | ₩94,441 | -0.21% | 1.1만 |
|---|
| 2026.04.14 | ₩94,521 | ₩94,803 | ₩94,092 | ₩94,602 | +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 | ₩93,905 | ₩93,998 | -0.96% | 1만 |
|---|
| 2026.04.09 | ₩94,535 | ₩95,179 | ₩94,535 | ₩94,924 | +0.41% | 1만 |
|---|
| 2026.04.08 | ₩94,173 | ₩94,884 | ₩94,173 | ₩94,884 | +0.75% | 1.2만 |
|---|
| 2026.04.07 | ₩92,993 | ₩93,408 | ₩92,993 | ₩93,301 | +0.33% | 1.7만 |
|---|
| 2026.04.06 | ₩92,885 | ₩93,221 | ₩92,885 | ₩93,221 | +0.36% | 2.9만 |
|---|
| 2026.04.02 | ₩92,148 | ₩93,033 | ₩92,148 | ₩93,033 | +0.96% | 1.3만 |
|---|
| 2026.04.01 | ₩92,657 | ₩92,872 | ₩92,510 | ₩92,657 | 0.00% | 18.8만 |
|---|
| 2026.03.31 | ₩92,000 | ₩92,537 | ₩91,303 | ₩92,402 | +0.44% | 2만 |
|---|
| 2026.03.30 | ₩91,786 | ₩91,826 | ₩90,766 | ₩91,048 | -0.80% | 7천 |
|---|
| 2026.03.27 | ₩91,719 | ₩91,719 | ₩90,900 | ₩91,035 | -0.75% | 8.6천 |
|---|
| 2026.03.26 | ₩91,920 | ₩92,604 | ₩91,879 | ₩91,946 | +0.03% | 7.4천 |
|---|
| 2026.03.25 | ₩92,617 | ₩92,617 | ₩92,228 | ₩92,228 | -0.42% | 7.3천 |
|---|
| 2026.03.24 | ₩90,793 | ₩92,537 | ₩90,793 | ₩92,014 | +1.34% | 5.3천 |
|---|
| 2026.03.23 | ₩91,330 | ₩92,014 | ₩91,075 | ₩91,276 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩91,678 | ₩91,678 | ₩90,699 | ₩90,740 | -1.02% | 1.1만 |
|---|
| 2026.03.19 | ₩91,705 | ₩92,402 | ₩91,477 | ₩91,893 | +0.20% | 7.8천 |
|---|
| 2026.03.18 | ₩92,939 | ₩92,966 | ₩92,107 | ₩92,107 | -0.89% | 1.8만 |
|---|
| 2026.03.17 | ₩93,703 | ₩94,079 | ₩93,355 | ₩93,355 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩93,288 | ₩93,516 | ₩93,127 | ₩93,127 | -0.17% | 6.9천 |
|---|
| 2026.03.13 | ₩93,408 | ₩93,408 | ₩92,537 | ₩92,537 | -0.93% | 7천 |
|---|
| 2026.03.12 | ₩92,899 | ₩93,529 | ₩92,523 | ₩92,872 | -0.03% | 3.2천 |
|---|
| 2026.03.11 | ₩93,221 | ₩93,663 | ₩93,033 | ₩93,368 | +0.16% | 5.4천 |
|---|
| 2026.03.10 | ₩94,159 | ₩94,361 | ₩93,288 | ₩93,435 | -0.77% | 7천 |
|---|
| 2026.03.09 | ₩93,529 | ₩94,012 | ₩92,107 | ₩93,931 | +0.43% | 8.2천 |
|---|
| 2026.03.06 | ₩93,690 | ₩94,414 | ₩93,583 | ₩94,347 | +0.70% | 6.4천 |
|---|
| 2026.03.05 | ₩95,568 | ₩95,568 | ₩94,575 | ₩95,018 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩95,500 | ₩96,305 | ₩95,500 | ₩96,104 | +0.63% | 3.7천 |
|---|
| 2026.03.03 | ₩95,702 | ₩96,265 | ₩94,454 | ₩95,956 | +0.27% | 1.4만 |
|---|
| 2026.03.02 | ₩96,091 | ₩96,935 | ₩96,091 | ₩96,882 | +0.82% | 3.8만 |
|---|
| 2026.02.27 | ₩96,560 | ₩96,707 | ₩96,265 | ₩96,707 | +0.15% | 9.9천 |
|---|
| 2026.02.26 | ₩96,721 | ₩97,244 | ₩96,721 | ₩97,123 | +0.42% | 9.5천 |
|---|
| 2026.02.25 | ₩96,359 | ₩96,547 | ₩95,863 | ₩96,533 | +0.18% | 1.1만 |
|---|
| 2026.02.24 | ₩95,366 | ₩96,158 | ₩95,286 | ₩96,077 | +0.75% | 3.1천 |
|---|
| 2026.02.23 | ₩96,640 | ₩96,640 | ₩95,420 | ₩95,568 | -1.11% | 8.8천 |
|---|
| 2026.02.20 | ₩96,547 | ₩96,935 | ₩96,091 | ₩96,935 | +0.40% | 9.3천 |
|---|
| 2026.02.19 | ₩96,707 | ₩96,707 | ₩96,077 | ₩96,426 | -0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩96,976 | ₩97,056 | ₩96,547 | ₩96,842 | -0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩96,962 | ₩97,204 | ₩96,453 | ₩96,882 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩95,742 | ₩96,761 | ₩95,340 | ₩96,667 | +0.97% | 1.9만 |
|---|
| 2026.02.12 | ₩97,029 | ₩97,190 | ₩95,688 | ₩95,809 | -1.26% | 1.8만 |
|---|
| 2026.02.11 | ₩97,070 | ₩97,230 | ₩96,520 | ₩96,868 | -0.21% | 1.9만 |
|---|
| 2026.02.10 | ₩96,614 | ₩97,029 | ₩96,386 | ₩96,801 | +0.19% | 4.3만 |
|---|
| 2026.02.09 | ₩97,043 | ₩97,123 | ₩96,547 | ₩96,600 | -0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩96,345 | ₩97,123 | ₩96,345 | ₩97,096 | +0.78% | 4만 |
|---|
| 2026.02.05 | ₩95,943 | ₩96,265 | ₩95,380 | ₩95,568 | -0.39% | 1.2만 |
|---|
| 2026.02.04 | ₩95,608 | ₩96,399 | ₩95,608 | ₩96,037 | +0.45% | 17.5만 |
|---|
| 2026.02.03 | ₩94,052 | ₩95,286 | ₩94,052 | ₩95,085 | +1.10% | 10.4만 |
|---|
| 2026.02.02 | ₩93,583 | ₩94,200 | ₩93,583 | ₩94,173 | +0.63% | 6.1천 |
|---|
| 2026.01.30 | ₩93,314 | ₩93,636 | ₩92,765 | ₩93,636 | +0.34% | 2.1만 |
|---|
| 2026.01.29 | ₩93,422 | ₩94,213 | ₩93,180 | ₩93,475 | +0.06% | 7.2천 |
|---|
| 2026.01.28 | ₩93,033 | ₩93,207 | ₩92,698 | ₩92,872 | -0.17% | 2.8만 |
|---|
| 2026.01.27 | ₩93,207 | ₩93,207 | ₩92,738 | ₩93,033 | -0.19% | 5.8천 |
|---|
| 2026.01.26 | ₩92,926 | ₩93,234 | ₩92,724 | ₩93,046 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩93,247 | ₩93,247 | ₩92,228 | ₩92,577 | -0.72% | 1.6만 |
|---|
| 2026.01.22 | ₩93,623 | ₩93,878 | ₩93,207 | ₩93,247 | -0.40% | 1.3만 |
|---|
| 2026.01.21 | ₩92,630 | ₩93,542 | ₩92,630 | ₩93,314 | +0.74% | 4.6천 |
|---|
| 2026.01.20 | ₩92,389 | ₩92,765 | ₩91,906 | ₩92,067 | -0.35% | 5.1천 |
|---|
| 2026.01.16 | ₩93,140 | ₩93,368 | ₩93,006 | ₩93,046 | -0.10% | 8.9천 |
|---|
| 2026.01.15 | ₩92,939 | ₩93,395 | ₩92,939 | ₩93,288 | +0.38% | 1만 |
|---|
| 2026.01.14 | ₩92,335 | ₩92,832 | ₩92,335 | ₩92,818 | +0.52% | 5.3천 |
|---|
| 2026.01.13 | ₩92,979 | ₩92,979 | ₩92,255 | ₩92,335 | -0.69% | 9.1천 |
|---|
| 2026.01.12 | ₩92,671 | ₩92,671 | ₩92,376 | ₩92,644 | -0.03% | 6.1천 |
|---|
| 2026.01.09 | ₩93,449 | ₩93,449 | ₩92,966 | ₩92,966 | -0.52% | 7.3천 |
|---|
| 2026.01.08 | ₩92,148 | ₩93,368 | ₩92,148 | ₩93,167 | +1.11% | 6.9천 |
|---|
| 2026.01.07 | ₩93,221 | ₩93,221 | ₩91,946 | ₩92,054 | -1.25% | 9.1천 |
|---|
| 2026.01.06 | ₩92,711 | ₩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 | ₩90,351 | ₩91,745 | ₩90,351 | ₩91,504 | +1.28% | 14.7만 |
|---|
| 2025.12.31 | ₩91,705 | ₩91,705 | ₩90,914 | ₩90,914 | -0.86% | 3.9천 |
|---|
| 2025.12.30 | ₩91,598 | ₩91,665 | ₩91,584 | ₩91,598 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩91,987 | ₩91,987 | ₩91,625 | ₩91,625 | -0.39% | 2.9천 |
|---|
| 2025.12.26 | ₩92,067 | ₩92,067 | ₩91,678 | ₩91,933 | -0.15% | 5.4천 |
|---|
| 2025.12.24 | ₩91,973 | ₩92,121 | ₩91,973 | ₩92,054 | +0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩91,946 | ₩91,946 | ₩91,665 | ₩91,692 | -0.28% | 6.3천 |
|---|
| 2025.12.22 | ₩91,249 | ₩91,879 | ₩91,249 | ₩91,786 | +0.59% | 6.9천 |
|---|
| 2025.12.19 | ₩91,450 | ₩91,826 | ₩91,370 | ₩91,611 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩91,625 | ₩91,799 | ₩91,115 | ₩91,209 | -0.45% | 1.1만 |
|---|
| 2025.12.17 | ₩91,450 | ₩91,719 | ₩91,169 | ₩91,222 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩91,772 | ₩91,772 | ₩91,128 | ₩91,343 | -0.47% | 3.2천 |
|---|
| 2025.12.15 | ₩92,027 | ₩92,027 | ₩91,544 | ₩91,920 | -0.12% | 4.9천 |
|---|
| 2025.12.12 | ₩92,362 | ₩92,362 | ₩91,477 | ₩91,477 | -0.96% | 5.2천 |
|---|
| 2025.12.11 | ₩91,195 | ₩92,014 | ₩91,195 | ₩91,772 | +0.63% | 2.1천 |
|---|
| 2025.12.10 | ₩90,056 | ₩91,115 | ₩90,056 | ₩91,115 | +1.18% | 1.3천 |
|---|
| 2025.12.09 | ₩89,774 | ₩89,935 | ₩89,600 | ₩89,600 | -0.19% | 8.2천 |
|---|
| 2025.12.08 | ₩89,854 | ₩89,854 | ₩89,264 | ₩89,264 | -0.66% | 2.6천 |
|---|
| 2025.12.05 | ₩89,412 | ₩89,801 | ₩89,412 | ₩89,519 | +0.12% | 3.2천 |
|---|
| 2025.12.04 | ₩89,626 | ₩89,828 | ₩89,452 | ₩89,506 | -0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩89,237 | ₩89,479 | ₩89,237 | ₩89,412 | +0.20% | 3.1천 |
|---|
| 2025.12.02 | ₩89,063 | ₩89,331 | ₩89,023 | ₩89,036 | -0.03% | 2.4천 |
|---|
| 2025.12.01 | ₩89,881 | ₩90,042 | ₩89,318 | ₩89,318 | -0.63% | 7.7천 |
|---|
| 2025.11.28 | ₩89,948 | ₩90,029 | ₩89,948 | ₩90,029 | +0.09% | 400 |
|---|
| 2025.11.26 | ₩89,546 | ₩89,868 | ₩89,546 | ₩89,720 | +0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩88,835 | ₩89,117 | ₩88,835 | ₩89,009 | +0.20% | 2천 |
|---|
| 2025.11.24 | ₩87,521 | ₩88,111 | ₩87,494 | ₩87,749 | +0.26% | 8천 |
|---|
| 2025.11.21 | ₩86,327 | ₩87,856 | ₩86,327 | ₩87,400 | +1.24% | 4.9천 |
|---|
| 2025.11.20 | ₩86,850 | ₩86,850 | ₩85,831 | ₩85,831 | -1.17% | 2.7천 |
|---|
| 2025.11.19 | ₩86,730 | ₩86,850 | ₩86,180 | ₩86,408 | -0.37% | 5.5천 |
|---|
| 2025.11.18 | ₩86,636 | ₩87,051 | ₩86,636 | ₩86,756 | +0.14% | 4천 |
|---|
| 2025.11.17 | ₩87,400 | ₩87,574 | ₩86,099 | ₩86,354 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩87,843 | ₩88,205 | ₩87,521 | ₩87,776 | -0.08% | 7.3천 |
|---|
| 2025.11.13 | ₩88,808 | ₩88,916 | ₩88,044 | ₩88,057 | -0.85% | 7.9천 |
|---|
| 2025.11.12 | ₩88,647 | ₩89,197 | ₩88,647 | ₩88,983 | +0.38% | 4.4천 |
|---|
| 2025.11.11 | ₩88,393 | ₩88,621 | ₩88,393 | ₩88,500 | +0.12% | 6.1천 |
|---|
| 2025.11.10 | ₩87,843 | ₩88,178 | ₩87,843 | ₩88,124 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩87,159 | ₩87,615 | ₩86,756 | ₩87,615 | +0.52% | 2.9천 |
|---|
| 2025.11.06 | ₩87,172 | ₩87,172 | ₩86,636 | ₩86,636 | -0.62% | 1.1천 |
|---|
| 2025.11.05 | ₩86,435 | ₩87,239 | ₩86,435 | ₩86,984 | +0.64% | 3천 |
|---|
| 2025.11.04 | ₩86,220 | ₩86,475 | ₩86,207 | ₩86,207 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩86,743 | ₩86,743 | ₩85,576 | ₩86,488 | -0.29% | 7.3천 |
|---|
| 2025.10.31 | ₩86,649 | ₩86,770 | ₩86,381 | ₩86,743 | +0.11% | 16.1만 |
|---|
| 2025.10.30 | ₩86,260 | ₩87,400 | ₩86,260 | ₩86,595 | +0.39% | 6.5만 |
|---|
| 2025.10.29 | ₩86,850 | ₩86,998 | ₩86,341 | ₩86,341 | -0.59% | 2.3천 |
|---|
| 2025.10.28 | ₩87,601 | ₩87,601 | ₩87,145 | ₩87,145 | -0.52% | 2.6천 |
|---|
| 2025.10.27 | ₩87,534 | ₩87,655 | ₩87,360 | ₩87,655 | +0.14% | 1.7천 |
|---|
| 2025.10.24 | ₩87,440 | ₩87,521 | ₩87,414 | ₩87,427 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩86,931 | ₩87,078 | ₩86,797 | ₩87,011 | +0.09% | 1.5천 |
|---|
| 2025.10.22 | ₩87,266 | ₩87,266 | ₩87,025 | ₩87,025 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩87,507 | ₩87,507 | ₩87,373 | ₩87,373 | -0.15% | 1.4천 |
|---|
| 2025.10.20 | ₩86,381 | ₩86,891 | ₩86,381 | ₩86,864 | +0.56% | 1.7천 |
|---|
| 2025.10.17 | ₩85,844 | ₩86,139 | ₩85,523 | ₩85,979 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩86,408 | ₩86,408 | ₩85,509 | ₩85,590 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩87,735 | ₩87,735 | ₩87,172 | ₩87,333 | -0.46% | 1.2천 |
|---|
| 2025.10.14 | ₩85,362 | ₩87,454 | ₩85,362 | ₩87,253 | +2.22% | 1.3만 |
|---|
| 2025.10.13 | ₩85,590 | ₩86,019 | ₩85,590 | ₩85,804 | +0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩87,172 | ₩87,172 | ₩84,865 | ₩84,865 | -2.65% | 4.7천 |
|---|