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 | ₩86,315 | ₩86,569 | ₩86,115 | ₩86,475 | +0.19% | 78.3만 |
| 2026.10.08 | ₩86,569 | ₩86,729 | ₩85,662 | ₩86,022 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,449 | ₩86,849 | ₩86,182 | ₩86,796 | +0.40% | 93.4만 |
| 2026.10.06 | ₩86,769 | ₩87,049 | ₩86,555 | ₩86,756 | -0.02% | 74.1만 |
| 2026.10.05 | ₩85,728 | ₩86,529 | ₩85,702 | ₩86,302 | +0.67% | 76.7만 |
| 2026.10.02 | ₩85,849 | ₩86,142 | ₩85,448 | ₩85,702 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,102 | ₩85,222 | ₩84,315 | ₩84,861 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,088 | ₩85,715 | ₩84,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,848 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,355 | ₩85,355 | ₩84,701 | ₩84,821 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,475 | ₩85,582 | ₩84,848 | ₩85,035 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,462 | ₩85,862 | ₩85,142 | ₩85,768 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩84,555 | ₩85,382 | ₩84,528 | ₩85,262 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩85,955 | ₩85,955 | ₩84,888 | ₩85,155 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩85,822 | ₩86,142 | ₩85,822 | ₩85,955 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩84,741 | ₩86,089 | ₩84,701 | ₩85,915 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,261 | ₩84,368 | ₩83,821 | ₩84,288 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩83,888 | ₩84,114 | ₩83,594 | ₩83,994 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,261 | ₩83,514 | ₩82,260 | ₩82,727 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,287 | ₩83,381 | ₩82,807 | ₩82,994 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,154 | ₩83,674 | ₩82,941 | ₩83,327 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩83,994 | ₩84,301 | ₩83,834 | ₩83,901 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,101 | ₩83,381 | ₩82,887 | ₩83,221 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩83,661 | ₩83,754 | ₩83,301 | ₩83,661 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,114 | ₩84,221 | ₩83,714 | ₩83,861 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,501 | ₩84,581 | ₩83,914 | ₩84,088 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩83,621 | ₩84,595 | ₩83,621 | ₩84,421 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩83,021 | ₩83,621 | ₩82,941 | ₩83,408 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩82,647 | ₩83,314 | ₩82,420 | ₩82,874 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,434 | ₩83,461 | ₩83,061 | ₩83,354 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩83,674 | ₩84,368 | ₩83,394 | ₩83,554 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,114 | ₩83,701 | ₩82,914 | ₩83,581 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩82,727 | ₩82,861 | ₩82,420 | ₩82,701 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩82,821 | ₩83,034 | ₩82,514 | ₩82,834 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩82,727 | ₩82,794 | ₩82,247 | ₩82,460 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩82,967 | ₩83,127 | ₩82,607 | ₩82,807 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,074 | ₩83,221 | ₩82,514 | ₩82,567 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,421 | ₩83,648 | ₩82,954 | ₩83,301 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,234 | ₩83,314 | ₩83,007 | ₩83,221 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,315 | ₩84,395 | ₩83,821 | ₩83,874 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,475 | ₩84,595 | ₩84,048 | ₩84,181 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,061 | ₩84,728 | ₩84,034 | ₩84,461 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,328 | ₩84,328 | ₩83,808 | ₩83,861 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩84,621 | ₩84,621 | ₩83,541 | ₩83,674 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,328 | ₩84,595 | ₩84,088 | ₩84,275 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,235 | ₩84,568 | ₩84,021 | ₩84,435 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩84,034 | ₩84,395 | ₩83,821 | ₩83,968 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩84,821 | ₩84,928 | ₩83,888 | ₩83,941 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩82,821 | ₩84,475 | ₩82,821 | ₩84,154 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,287 | ₩82,661 | ₩81,260 | ₩82,474 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩80,593 | ₩81,300 | ₩79,833 | ₩81,060 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,246 | ₩80,406 | ₩79,112 | ₩80,206 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,499 | ₩79,899 | ₩78,152 | ₩78,219 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩79,593 | ₩79,979 | ₩79,059 | ₩79,659 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩80,740 | ₩80,793 | ₩79,379 | ₩79,739 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,153 | ₩80,660 | ₩79,793 | ₩80,006 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,366 | ₩80,700 | ₩79,713 | ₩80,180 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,553 | ₩82,087 | ₩81,553 | ₩81,740 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩81,593 | ₩81,967 | ₩81,353 | ₩81,900 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,487 | ₩81,807 | ₩80,913 | ₩80,980 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩80,633 | ₩81,567 | ₩80,313 | ₩80,980 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩82,674 | ₩82,714 | ₩81,620 | ₩81,967 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩82,607 | ₩82,967 | ₩82,314 | ₩82,967 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,060 | ₩82,420 | ₩81,673 | ₩82,314 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,247 | ₩82,394 | ₩81,647 | ₩81,740 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,140 | ₩82,714 | ₩81,780 | ₩82,674 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩81,620 | ₩82,207 | ₩81,233 | ₩82,207 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩80,980 | ₩81,593 | ₩80,673 | ₩81,487 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩81,607 | ₩81,687 | ₩81,007 | ₩81,447 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,567 | ₩82,114 | ₩81,420 | ₩81,900 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,487 | ₩81,954 | ₩80,540 | ₩81,007 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,353 | ₩81,820 | ₩80,993 | ₩81,380 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩80,740 | ₩81,820 | ₩80,700 | ₩81,673 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩79,913 | ₩80,713 | ₩79,406 | ₩80,660 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩78,832 | ₩79,926 | ₩78,539 | ₩79,099 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,406 | ₩80,420 | ₩78,766 | ₩79,446 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,260 | ₩80,660 | ₩79,379 | ₩79,659 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,099 | ₩80,886 | ₩79,953 | ₩80,046 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,260 | ₩82,527 | ₩81,500 | ₩81,580 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,354 | ₩82,540 | ₩81,673 | ₩82,380 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩82,874 | ₩82,914 | ₩81,393 | ₩81,647 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,141 | ₩83,261 | ₩82,874 | ₩82,967 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩82,901 | ₩83,568 | ₩82,807 | ₩83,327 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,114 | ₩82,167 | ₩81,140 | ₩81,794 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,060 | ₩81,940 | ₩80,300 | ₩81,713 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩81,860 | ₩82,234 | ₩80,913 | ₩80,940 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,408 | ₩83,608 | ₩80,846 | ₩82,314 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,501 | ₩83,794 | ₩82,901 | ₩83,034 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩84,955 | ₩84,955 | ₩82,807 | ₩82,981 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩84,755 | ₩85,422 | ₩84,581 | ₩85,275 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩85,755 | ₩85,835 | ₩84,808 | ₩84,915 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩85,915 | ₩86,235 | ₩85,648 | ₩85,902 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩86,009 | ₩86,395 | ₩85,849 | ₩86,155 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩85,755 | ₩86,075 | ₩85,622 | ₩85,862 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩84,981 | ₩85,728 | ₩84,915 | ₩85,688 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩84,781 | ₩85,075 | ₩84,701 | ₩84,995 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩85,048 | ₩85,168 | ₩84,555 | ₩84,861 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,115 | ₩85,382 | ₩84,715 | ₩84,781 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,461 | ₩85,008 | ₩84,088 | ₩84,688 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,221 | ₩84,861 | ₩84,008 | ₩84,781 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,408 | ₩84,581 | ₩83,861 | ₩84,061 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩84,768 | ₩85,048 | ₩84,141 | ₩84,728 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,075 | ₩85,435 | ₩84,528 | ₩84,768 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩84,981 | ₩85,809 | ₩84,915 | ₩85,675 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩83,781 | ₩84,888 | ₩83,621 | ₩84,675 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩83,674 | ₩83,928 | ₩83,194 | ₩83,861 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,394 | ₩84,128 | ₩83,381 | ₩83,834 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,541 | ₩83,994 | ₩83,501 | ₩83,901 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,461 | ₩83,808 | ₩83,114 | ₩83,274 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,234 | ₩83,274 | ₩82,194 | ₩83,181 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩81,780 | ₩81,994 | ₩81,593 | ₩81,847 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩81,673 | ₩81,820 | ₩81,007 | ₩81,473 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩81,713 | ₩82,300 | ₩81,660 | ₩81,767 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,180 | ₩81,460 | ₩80,246 | ₩81,233 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩80,646 | ₩80,926 | ₩80,380 | ₩80,793 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩80,620 | ₩80,993 | ₩80,500 | ₩80,873 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩80,606 | ₩81,167 | ₩80,593 | ₩81,100 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,180 | ₩80,913 | ₩80,006 | ₩80,873 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,286 | ₩80,566 | ₩79,339 | ₩79,953 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩79,926 | ₩80,593 | ₩79,726 | ₩80,566 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩80,019 | ₩80,113 | ₩79,192 | ₩79,339 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩80,019 | ₩80,113 | ₩79,473 | ₩79,859 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩79,753 | ₩80,366 | ₩79,673 | ₩80,193 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,219 | ₩79,366 | ₩78,712 | ₩79,232 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,139 | ₩79,086 | ₩78,085 | ₩79,032 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩76,898 | ₩77,912 | ₩76,885 | ₩77,899 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩75,818 | ₩76,711 | ₩75,618 | ₩76,645 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩76,044 | ₩76,311 | ₩75,844 | ₩76,018 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,258 | ₩75,911 | ₩74,964 | ₩75,818 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩75,658 | ₩75,791 | ₩74,844 | ₩75,244 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,403 | ₩73,684 | ₩72,510 | ₩73,670 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,310 | ₩73,710 | ₩73,177 | ₩73,590 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,336 | ₩73,363 | ₩72,070 | ₩73,243 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,217 | ₩73,630 | ₩73,017 | ₩73,270 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,269 | ₩72,950 | ₩71,269 | ₩72,763 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,176 | ₩71,243 | ₩70,162 | ₩70,469 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩71,683 | ₩71,683 | ₩70,482 | ₩70,589 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩72,883 | ₩73,177 | ₩71,949 | ₩71,990 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,550 | ₩73,924 | ₩73,230 | ₩73,390 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩72,977 | ₩73,390 | ₩72,803 | ₩72,870 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩73,644 | ₩74,124 | ₩73,257 | ₩73,483 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,577 | ₩73,577 | ₩72,363 | ₩72,710 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩73,630 | ₩74,097 | ₩73,350 | ₩73,777 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩74,897 | ₩75,124 | ₩74,057 | ₩74,084 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,471 | ₩75,684 | ₩75,124 | ₩75,204 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩74,991 | ₩75,631 | ₩74,857 | ₩75,191 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,391 | ₩75,738 | ₩74,297 | ₩74,377 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩75,684 | ₩75,751 | ₩75,057 | ₩75,191 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,338 | ₩76,765 | ₩75,844 | ₩76,245 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,191 | ₩76,778 | ₩75,884 | ₩76,205 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩74,844 | ₩76,418 | ₩74,551 | ₩76,231 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,484 | ₩75,978 | ₩75,217 | ₩75,484 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,218 | ₩76,605 | ₩75,631 | ₩76,351 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩75,978 | ₩76,765 | ₩75,884 | ₩76,485 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,137 | ₩76,098 | ₩74,711 | ₩75,911 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,258 | ₩76,498 | ₩75,151 | ₩76,245 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩75,951 | ₩76,298 | ₩75,711 | ₩76,191 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,552 | ₩77,552 | ₩76,191 | ₩76,685 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩77,032 | ₩77,658 | ₩77,032 | ₩77,565 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,098 | ₩76,818 | ₩75,751 | ₩76,738 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩76,818 | ₩77,072 | ₩75,964 | ₩76,205 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩76,018 | ₩77,018 | ₩75,858 | ₩76,898 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,218 | ₩76,591 | ₩76,018 | ₩76,258 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,298 | ₩76,858 | ₩76,151 | ₩76,471 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩75,644 | ₩76,391 | ₩75,151 | ₩76,098 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,285 | ₩76,511 | ₩75,684 | ₩75,844 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩77,939 | ₩77,965 | ₩76,218 | ₩76,351 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,472 | ₩78,579 | ₩77,538 | ₩77,672 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,512 | ₩78,646 | ₩77,939 | ₩77,979 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩77,699 | ₩78,592 | ₩77,538 | ₩78,325 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩76,698 | ₩78,005 | ₩76,511 | ₩77,779 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩76,898 | ₩77,178 | ₩76,151 | ₩76,418 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,312 | ₩78,445 | ₩77,058 | ₩77,592 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,219 | ₩79,272 | ₩77,645 | ₩78,192 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,352 | ₩79,326 | ₩78,352 | ₩79,072 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,459 | ₩78,926 | ₩78,192 | ₩78,712 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩78,992 | ₩79,072 | ₩77,365 | ₩78,712 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,313 | ₩79,366 | ₩78,766 | ₩79,072 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩78,912 | ₩79,219 | ₩78,819 | ₩79,032 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,339 | ₩78,926 | ₩78,312 | ₩78,712 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩77,899 | ₩78,459 | ₩77,752 | ₩78,205 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩77,805 | ₩78,045 | ₩77,525 | ₩77,832 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩76,738 | ₩77,752 | ₩76,418 | ₩77,245 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,285 | ₩77,512 | ₩76,471 | ₩76,631 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩78,806 | ₩78,952 | ₩78,339 | ₩78,499 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,139 | ₩79,139 | ₩78,472 | ₩78,606 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩78,939 | ₩78,992 | ₩78,139 | ₩78,659 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩79,646 | ₩79,766 | ₩79,086 | ₩79,379 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,059 | ₩79,899 | ₩79,032 | ₩79,659 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,112 | ₩79,673 | ₩78,886 | ₩79,486 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,246 | ₩79,259 | ₩78,792 | ₩79,072 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,259 | ₩79,766 | ₩79,099 | ₩79,272 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,126 | ₩79,299 | ₩78,872 | ₩79,179 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,286 | ₩79,379 | ₩78,979 | ₩79,072 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,526 | ₩79,873 | ₩78,432 | ₩78,792 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩79,633 | ₩79,686 | ₩79,059 | ₩79,072 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,526 | ₩79,766 | ₩79,499 | ₩79,553 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,553 | ₩79,739 | ₩79,419 | ₩79,646 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,086 | ₩80,273 | ₩79,953 | ₩80,006 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩79,779 | ₩80,059 | ₩79,713 | ₩80,006 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,072 | ₩79,806 | ₩79,046 | ₩79,753 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,192 | ₩79,246 | ₩78,899 | ₩79,152 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,445 | ₩78,912 | ₩78,392 | ₩78,899 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩78,032 | ₩78,499 | ₩77,712 | ₩78,032 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,539 | ₩78,539 | ₩77,272 | ₩77,272 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,139 | ₩78,579 | ₩77,819 | ₩78,379 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,126 | ₩79,179 | ₩78,219 | ₩78,405 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,339 | ₩79,513 | ₩78,299 | ₩78,712 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,246 | ₩79,659 | ₩78,686 | ₩79,606 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,339 | ₩79,833 | ₩79,112 | ₩79,699 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,459 | ₩79,699 | ₩79,326 | ₩79,486 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩79,753 | ₩79,886 | ₩79,206 | ₩79,526 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩79,686 | ₩79,993 | ₩79,486 | ₩79,686 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩79,766 | ₩79,766 | ₩79,059 | ₩79,486 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,126 | ₩79,606 | ₩78,899 | ₩79,393 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,406 | ₩79,779 | ₩79,086 | ₩79,366 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩78,926 | ₩79,446 | ₩78,832 | ₩79,232 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,206 | ₩79,486 | ₩79,126 | ₩79,486 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,059 | ₩79,353 | ₩78,686 | ₩79,099 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩77,979 | ₩78,739 | ₩77,258 | ₩78,592 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,072 | ₩78,219 | ₩77,058 | ₩78,072 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,311 | ₩77,298 | ₩75,538 | ₩76,485 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩78,606 | ₩79,059 | ₩75,938 | ₩76,018 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩76,818 | ₩77,872 | ₩76,671 | ₩77,192 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,125 | ₩77,445 | ₩76,138 | ₩76,738 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩77,832 | ₩78,566 | ₩77,192 | ₩77,658 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,138 | ₩78,632 | ₩76,885 | ₩78,232 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,232 | ₩79,232 | ₩77,912 | ₩78,152 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩80,019 | ₩80,019 | ₩79,152 | ₩79,619 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,339 | ₩79,753 | ₩79,072 | ₩79,673 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩78,926 | ₩79,673 | ₩78,819 | ₩79,579 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩77,832 | ₩77,965 | ₩76,765 | ₩77,965 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,112 | ₩79,192 | ₩78,005 | ₩78,192 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,086 | ₩79,753 | ₩78,846 | ₩79,246 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,259 | ₩79,766 | ₩79,006 | ₩79,099 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,540 | ₩80,620 | ₩80,059 | ₩80,206 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩80,660 | ₩80,660 | ₩79,633 | ₩79,899 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,260 | ₩80,300 | ₩79,593 | ₩79,606 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩80,700 | ₩80,873 | ₩80,046 | ₩80,726 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩79,966 | ₩80,486 | ₩79,699 | ₩80,246 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,086 | ₩79,553 | ₩78,992 | ₩79,513 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩77,979 | ₩78,445 | ₩77,899 | ₩78,285 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,072 | ₩77,592 | ₩76,925 | ₩77,458 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,512 | ₩77,578 | ₩76,378 | ₩77,018 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩77,645 | ₩77,699 | ₩77,352 | ₩77,445 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,058 | ₩77,752 | ₩77,058 | ₩77,618 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,085 | ₩76,952 | ₩75,898 | ₩76,765 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩76,938 | ₩77,285 | ₩75,858 | ₩76,325 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩76,872 | ₩77,258 | ₩75,938 | ₩76,698 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩75,991 | ₩76,738 | ₩75,258 | ₩76,218 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,445 | ₩76,885 | ₩76,218 | ₩76,738 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩77,765 | ₩78,005 | ₩75,324 | ₩75,364 | -3.09% | 454.2만 |
|---|