시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Top 50 ETF 과거 주가
Invesco S&P 500 Top 50 ETF · XLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Top 50 ETF · XLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,770 | ₩87,024 | ₩86,569 | ₩86,931 | +0.19% | 78.3만 |
| 2026.10.08 | ₩87,024 | ₩87,185 | ₩86,113 | ₩86,475 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,904 | ₩87,306 | ₩86,636 | ₩87,252 | +0.40% | 93.4만 |
| 2026.10.06 | ₩87,226 | ₩87,507 | ₩87,011 | ₩87,212 | -0.02% | 74.1만 |
| 2026.10.05 | ₩86,180 | ₩86,984 | ₩86,153 | ₩86,756 | +0.67% | 76.7만 |
| 2026.10.02 | ₩86,300 | ₩86,595 | ₩85,898 | ₩86,153 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,549 | ₩85,670 | ₩84,758 | ₩85,308 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,536 | ₩86,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,295 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,804 | ₩85,804 | ₩85,147 | ₩85,268 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,925 | ₩86,032 | ₩85,295 | ₩85,482 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,911 | ₩86,314 | ₩85,590 | ₩86,220 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩85,000 | ₩85,831 | ₩84,973 | ₩85,710 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩86,408 | ₩86,408 | ₩85,335 | ₩85,603 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩86,274 | ₩86,595 | ₩86,274 | ₩86,408 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩85,187 | ₩86,542 | ₩85,147 | ₩86,367 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,705 | ₩84,812 | ₩84,262 | ₩84,731 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩84,329 | ₩84,557 | ₩84,034 | ₩84,436 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,699 | ₩83,954 | ₩82,693 | ₩83,163 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,726 | ₩83,820 | ₩83,243 | ₩83,431 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,592 | ₩84,115 | ₩83,377 | ₩83,766 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩84,436 | ₩84,745 | ₩84,276 | ₩84,343 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,538 | ₩83,820 | ₩83,324 | ₩83,659 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩84,101 | ₩84,195 | ₩83,739 | ₩84,101 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,557 | ₩84,664 | ₩84,155 | ₩84,302 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,946 | ₩85,026 | ₩84,356 | ₩84,530 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩84,061 | ₩85,040 | ₩84,061 | ₩84,866 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩83,458 | ₩84,061 | ₩83,377 | ₩83,846 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩83,082 | ₩83,753 | ₩82,854 | ₩83,310 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,873 | ₩83,900 | ₩83,498 | ₩83,793 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩84,115 | ₩84,812 | ₩83,833 | ₩83,994 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,551 | ₩84,141 | ₩83,350 | ₩84,021 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩83,163 | ₩83,297 | ₩82,854 | ₩83,136 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩83,256 | ₩83,471 | ₩82,948 | ₩83,270 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩83,163 | ₩83,230 | ₩82,680 | ₩82,894 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩83,404 | ₩83,565 | ₩83,042 | ₩83,243 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,511 | ₩83,659 | ₩82,948 | ₩83,002 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,860 | ₩84,088 | ₩83,391 | ₩83,739 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,672 | ₩83,753 | ₩83,444 | ₩83,659 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,758 | ₩84,839 | ₩84,262 | ₩84,316 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,919 | ₩85,040 | ₩84,490 | ₩84,624 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,504 | ₩85,174 | ₩84,477 | ₩84,906 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,772 | ₩84,772 | ₩84,249 | ₩84,302 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩85,067 | ₩85,067 | ₩83,981 | ₩84,115 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,772 | ₩85,040 | ₩84,530 | ₩84,718 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,678 | ₩85,013 | ₩84,463 | ₩84,879 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩84,477 | ₩84,839 | ₩84,262 | ₩84,410 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩85,268 | ₩85,375 | ₩84,329 | ₩84,383 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩83,256 | ₩84,919 | ₩83,256 | ₩84,597 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,714 | ₩83,096 | ₩81,688 | ₩82,908 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩81,017 | ₩81,728 | ₩80,253 | ₩81,486 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,663 | ₩80,829 | ₩79,529 | ₩80,628 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,918 | ₩80,320 | ₩78,563 | ₩78,630 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩80,012 | ₩80,400 | ₩79,475 | ₩80,079 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩81,165 | ₩81,218 | ₩79,797 | ₩80,159 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,575 | ₩81,084 | ₩80,213 | ₩80,427 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,789 | ₩81,124 | ₩80,132 | ₩80,601 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,983 | ₩82,519 | ₩81,983 | ₩82,170 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩82,023 | ₩82,398 | ₩81,781 | ₩82,331 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,916 | ₩82,237 | ₩81,339 | ₩81,406 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩81,057 | ₩81,996 | ₩80,736 | ₩81,406 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩83,109 | ₩83,149 | ₩82,050 | ₩82,398 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩83,042 | ₩83,404 | ₩82,747 | ₩83,404 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,492 | ₩82,854 | ₩82,103 | ₩82,747 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,680 | ₩82,827 | ₩82,076 | ₩82,170 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,573 | ₩83,149 | ₩82,211 | ₩83,109 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩82,050 | ₩82,640 | ₩81,661 | ₩82,640 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩81,406 | ₩82,023 | ₩81,098 | ₩81,916 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩82,036 | ₩82,117 | ₩81,433 | ₩81,875 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,996 | ₩82,546 | ₩81,849 | ₩82,331 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,916 | ₩82,385 | ₩80,964 | ₩81,433 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,781 | ₩82,251 | ₩81,419 | ₩81,808 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩81,165 | ₩82,251 | ₩81,124 | ₩82,103 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩80,333 | ₩81,138 | ₩79,824 | ₩81,084 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩79,247 | ₩80,347 | ₩78,952 | ₩79,515 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,829 | ₩80,843 | ₩79,180 | ₩79,864 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,682 | ₩81,084 | ₩79,797 | ₩80,079 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,521 | ₩81,312 | ₩80,374 | ₩80,467 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,693 | ₩82,961 | ₩81,929 | ₩82,009 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,787 | ₩82,975 | ₩82,103 | ₩82,814 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩83,310 | ₩83,350 | ₩81,822 | ₩82,076 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,578 | ₩83,699 | ₩83,310 | ₩83,404 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩83,337 | ₩84,007 | ₩83,243 | ₩83,766 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,546 | ₩82,599 | ₩81,567 | ₩82,224 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,486 | ₩82,371 | ₩80,722 | ₩82,144 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩82,291 | ₩82,666 | ₩81,339 | ₩81,366 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,846 | ₩84,048 | ₩81,272 | ₩82,747 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,940 | ₩84,235 | ₩83,337 | ₩83,471 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩85,402 | ₩85,402 | ₩83,243 | ₩83,417 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩85,201 | ₩85,871 | ₩85,026 | ₩85,724 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩86,206 | ₩86,287 | ₩85,254 | ₩85,362 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩86,367 | ₩86,689 | ₩86,099 | ₩86,354 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩86,461 | ₩86,850 | ₩86,300 | ₩86,609 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩86,206 | ₩86,528 | ₩86,072 | ₩86,314 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩85,429 | ₩86,180 | ₩85,362 | ₩86,139 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩85,228 | ₩85,523 | ₩85,147 | ₩85,442 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩85,496 | ₩85,616 | ₩85,000 | ₩85,308 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,563 | ₩85,831 | ₩85,161 | ₩85,228 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,906 | ₩85,456 | ₩84,530 | ₩85,134 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,664 | ₩85,308 | ₩84,450 | ₩85,228 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,852 | ₩85,026 | ₩84,302 | ₩84,504 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩85,214 | ₩85,496 | ₩84,584 | ₩85,174 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,523 | ₩85,885 | ₩84,973 | ₩85,214 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩85,429 | ₩86,260 | ₩85,362 | ₩86,126 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩84,222 | ₩85,335 | ₩84,061 | ₩85,120 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩84,115 | ₩84,369 | ₩83,632 | ₩84,302 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,833 | ₩84,571 | ₩83,820 | ₩84,276 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,981 | ₩84,436 | ₩83,940 | ₩84,343 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,900 | ₩84,249 | ₩83,551 | ₩83,712 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,666 | ₩83,712 | ₩82,626 | ₩83,619 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩82,211 | ₩82,425 | ₩82,023 | ₩82,278 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩82,103 | ₩82,251 | ₩81,433 | ₩81,902 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩82,144 | ₩82,734 | ₩82,090 | ₩82,197 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,607 | ₩81,889 | ₩80,669 | ₩81,661 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩81,071 | ₩81,352 | ₩80,803 | ₩81,218 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩81,044 | ₩81,419 | ₩80,923 | ₩81,299 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩81,031 | ₩81,594 | ₩81,017 | ₩81,527 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,601 | ₩81,339 | ₩80,427 | ₩81,299 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,709 | ₩80,990 | ₩79,757 | ₩80,374 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩80,347 | ₩81,017 | ₩80,146 | ₩80,990 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩80,441 | ₩80,534 | ₩79,609 | ₩79,757 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩80,441 | ₩80,534 | ₩79,891 | ₩80,280 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩80,172 | ₩80,789 | ₩80,092 | ₩80,615 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,636 | ₩79,784 | ₩79,127 | ₩79,649 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,550 | ₩79,502 | ₩78,496 | ₩79,448 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩77,303 | ₩78,322 | ₩77,289 | ₩78,309 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩76,217 | ₩77,115 | ₩76,016 | ₩77,048 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩76,445 | ₩76,713 | ₩76,244 | ₩76,418 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,654 | ₩76,311 | ₩75,359 | ₩76,217 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩76,056 | ₩76,190 | ₩75,238 | ₩75,640 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,790 | ₩74,071 | ₩72,891 | ₩74,058 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,696 | ₩74,098 | ₩73,562 | ₩73,977 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,717 | ₩73,750 | ₩72,449 | ₩73,629 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,602 | ₩74,018 | ₩73,401 | ₩73,656 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,644 | ₩73,334 | ₩71,644 | ₩73,146 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,550 | ₩71,617 | ₩70,531 | ₩70,840 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩72,060 | ₩72,060 | ₩70,853 | ₩70,960 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩73,267 | ₩73,562 | ₩72,328 | ₩72,368 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,937 | ₩74,313 | ₩73,615 | ₩73,776 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩73,361 | ₩73,776 | ₩73,186 | ₩73,253 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩74,031 | ₩74,514 | ₩73,642 | ₩73,870 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,964 | ₩73,964 | ₩72,744 | ₩73,092 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩74,018 | ₩74,487 | ₩73,736 | ₩74,165 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩75,292 | ₩75,519 | ₩74,447 | ₩74,474 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,868 | ₩76,083 | ₩75,519 | ₩75,600 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩75,385 | ₩76,029 | ₩75,251 | ₩75,587 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,788 | ₩76,136 | ₩74,688 | ₩74,769 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩76,083 | ₩76,150 | ₩75,452 | ₩75,587 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,740 | ₩77,169 | ₩76,244 | ₩76,646 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,592 | ₩77,182 | ₩76,284 | ₩76,606 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩75,238 | ₩76,820 | ₩74,943 | ₩76,632 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,882 | ₩76,378 | ₩75,613 | ₩75,882 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,619 | ₩77,008 | ₩76,029 | ₩76,753 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩76,378 | ₩77,169 | ₩76,284 | ₩76,887 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,533 | ₩76,498 | ₩75,104 | ₩76,311 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,654 | ₩76,901 | ₩75,546 | ₩76,646 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩76,351 | ₩76,699 | ₩76,109 | ₩76,592 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,960 | ₩77,960 | ₩76,592 | ₩77,088 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩77,437 | ₩78,067 | ₩77,437 | ₩77,973 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,498 | ₩77,222 | ₩76,150 | ₩77,142 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩77,222 | ₩77,477 | ₩76,364 | ₩76,606 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩76,418 | ₩77,424 | ₩76,257 | ₩77,303 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,619 | ₩76,994 | ₩76,418 | ₩76,659 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,699 | ₩77,263 | ₩76,552 | ₩76,874 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩76,042 | ₩76,793 | ₩75,546 | ₩76,498 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,686 | ₩76,914 | ₩76,083 | ₩76,244 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩78,349 | ₩78,376 | ₩76,619 | ₩76,753 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,885 | ₩78,992 | ₩77,947 | ₩78,081 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,925 | ₩79,059 | ₩78,349 | ₩78,389 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩78,107 | ₩79,006 | ₩77,947 | ₩78,738 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩77,102 | ₩78,416 | ₩76,914 | ₩78,188 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩77,303 | ₩77,584 | ₩76,552 | ₩76,820 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,724 | ₩78,858 | ₩77,464 | ₩78,000 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,636 | ₩79,690 | ₩78,054 | ₩78,604 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,764 | ₩79,743 | ₩78,764 | ₩79,489 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,872 | ₩79,341 | ₩78,604 | ₩79,127 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩79,408 | ₩79,489 | ₩77,772 | ₩79,127 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,730 | ₩79,784 | ₩79,180 | ₩79,489 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩79,328 | ₩79,636 | ₩79,234 | ₩79,448 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,751 | ₩79,341 | ₩78,724 | ₩79,127 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩78,309 | ₩78,872 | ₩78,161 | ₩78,617 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩78,215 | ₩78,456 | ₩77,933 | ₩78,242 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩77,142 | ₩78,161 | ₩76,820 | ₩77,652 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,692 | ₩77,920 | ₩76,874 | ₩77,035 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩79,220 | ₩79,368 | ₩78,751 | ₩78,912 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,556 | ₩79,556 | ₩78,885 | ₩79,019 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩79,354 | ₩79,408 | ₩78,550 | ₩79,073 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩80,065 | ₩80,186 | ₩79,502 | ₩79,797 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,475 | ₩80,320 | ₩79,448 | ₩80,079 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,529 | ₩80,092 | ₩79,301 | ₩79,904 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,663 | ₩79,676 | ₩79,207 | ₩79,489 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,676 | ₩80,186 | ₩79,515 | ₩79,690 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,542 | ₩79,717 | ₩79,287 | ₩79,596 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,703 | ₩79,797 | ₩79,395 | ₩79,489 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,944 | ₩80,293 | ₩78,845 | ₩79,207 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩80,052 | ₩80,105 | ₩79,475 | ₩79,489 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,944 | ₩80,186 | ₩79,918 | ₩79,971 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,971 | ₩80,159 | ₩79,837 | ₩80,065 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,508 | ₩80,695 | ₩80,374 | ₩80,427 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩80,199 | ₩80,481 | ₩80,132 | ₩80,427 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,489 | ₩80,226 | ₩79,462 | ₩80,172 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,609 | ₩79,663 | ₩79,314 | ₩79,569 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,858 | ₩79,328 | ₩78,805 | ₩79,314 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩78,443 | ₩78,912 | ₩78,121 | ₩78,443 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,952 | ₩78,952 | ₩77,678 | ₩77,678 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,550 | ₩78,992 | ₩78,228 | ₩78,791 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,542 | ₩79,596 | ₩78,630 | ₩78,818 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,757 | ₩79,931 | ₩78,711 | ₩79,127 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,663 | ₩80,079 | ₩79,100 | ₩80,025 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,757 | ₩80,253 | ₩79,529 | ₩80,119 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,877 | ₩80,119 | ₩79,743 | ₩79,904 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩80,172 | ₩80,307 | ₩79,623 | ₩79,944 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩80,105 | ₩80,414 | ₩79,904 | ₩80,105 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩80,186 | ₩80,186 | ₩79,475 | ₩79,904 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,542 | ₩80,025 | ₩79,314 | ₩79,810 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,824 | ₩80,199 | ₩79,502 | ₩79,784 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩79,341 | ₩79,864 | ₩79,247 | ₩79,649 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,623 | ₩79,904 | ₩79,542 | ₩79,904 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,475 | ₩79,770 | ₩79,100 | ₩79,515 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩78,389 | ₩79,153 | ₩77,665 | ₩79,006 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,477 | ₩78,630 | ₩77,464 | ₩78,483 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,713 | ₩77,705 | ₩75,935 | ₩76,887 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩79,019 | ₩79,475 | ₩76,337 | ₩76,418 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩77,222 | ₩78,282 | ₩77,075 | ₩77,598 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,531 | ₩77,853 | ₩76,539 | ₩77,142 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩78,242 | ₩78,979 | ₩77,598 | ₩78,067 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,544 | ₩79,046 | ₩77,289 | ₩78,644 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,649 | ₩79,649 | ₩78,322 | ₩78,563 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩80,441 | ₩80,441 | ₩79,569 | ₩80,038 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,757 | ₩80,172 | ₩79,489 | ₩80,092 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩79,341 | ₩80,092 | ₩79,234 | ₩79,998 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩78,242 | ₩78,376 | ₩77,169 | ₩78,376 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,529 | ₩79,609 | ₩78,416 | ₩78,604 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,502 | ₩80,172 | ₩79,261 | ₩79,663 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,676 | ₩80,186 | ₩79,422 | ₩79,515 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,964 | ₩81,044 | ₩80,481 | ₩80,628 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩81,084 | ₩81,084 | ₩80,052 | ₩80,320 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,682 | ₩80,722 | ₩80,012 | ₩80,025 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩81,124 | ₩81,299 | ₩80,467 | ₩81,151 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩80,387 | ₩80,910 | ₩80,119 | ₩80,669 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,502 | ₩79,971 | ₩79,408 | ₩79,931 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩78,389 | ₩78,858 | ₩78,309 | ₩78,697 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,477 | ₩78,000 | ₩77,330 | ₩77,866 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,920 | ₩77,987 | ₩76,780 | ₩77,424 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩78,054 | ₩78,107 | ₩77,759 | ₩77,853 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,464 | ₩78,161 | ₩77,464 | ₩78,027 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,485 | ₩77,357 | ₩76,297 | ₩77,169 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩77,343 | ₩77,692 | ₩76,257 | ₩76,726 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩77,276 | ₩77,665 | ₩76,337 | ₩77,102 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩76,391 | ₩77,142 | ₩75,654 | ₩76,619 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,847 | ₩77,289 | ₩76,619 | ₩77,142 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩78,174 | ₩78,416 | ₩75,721 | ₩75,761 | -3.09% | 454.2만 |
|---|