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 | ₩86,264 | ₩86,517 | ₩86,064 | ₩86,424 | +0.19% | 78.3만 |
| 2026.10.08 | ₩86,517 | ₩86,677 | ₩85,610 | ₩85,970 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,397 | ₩86,797 | ₩86,130 | ₩86,744 | +0.40% | 93.4만 |
| 2026.10.06 | ₩86,717 | ₩86,997 | ₩86,504 | ₩86,704 | -0.02% | 74.1만 |
| 2026.10.05 | ₩85,677 | ₩86,477 | ₩85,650 | ₩86,250 | +0.67% | 76.7만 |
| 2026.10.02 | ₩85,797 | ₩86,090 | ₩85,397 | ₩85,650 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,051 | ₩85,170 | ₩84,264 | ₩84,811 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,037 | ₩85,664 | ₩84,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,797 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,304 | ₩85,304 | ₩84,651 | ₩84,771 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,424 | ₩85,530 | ₩84,797 | ₩84,984 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,410 | ₩85,810 | ₩85,090 | ₩85,717 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩84,504 | ₩85,330 | ₩84,477 | ₩85,210 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩85,904 | ₩85,904 | ₩84,837 | ₩85,104 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩85,770 | ₩86,090 | ₩85,770 | ₩85,904 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩84,691 | ₩86,037 | ₩84,651 | ₩85,864 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,211 | ₩84,317 | ₩83,771 | ₩84,237 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩83,837 | ₩84,064 | ₩83,544 | ₩83,944 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,211 | ₩83,464 | ₩82,211 | ₩82,678 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,238 | ₩83,331 | ₩82,758 | ₩82,944 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,104 | ₩83,624 | ₩82,891 | ₩83,278 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩83,944 | ₩84,251 | ₩83,784 | ₩83,851 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,051 | ₩83,331 | ₩82,838 | ₩83,171 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩83,611 | ₩83,704 | ₩83,251 | ₩83,611 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,064 | ₩84,171 | ₩83,664 | ₩83,811 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,451 | ₩84,531 | ₩83,864 | ₩84,037 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩83,571 | ₩84,544 | ₩83,571 | ₩84,371 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩82,971 | ₩83,571 | ₩82,891 | ₩83,357 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩82,598 | ₩83,264 | ₩82,371 | ₩82,824 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,384 | ₩83,411 | ₩83,011 | ₩83,304 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩83,624 | ₩84,317 | ₩83,344 | ₩83,504 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,064 | ₩83,651 | ₩82,864 | ₩83,531 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩82,678 | ₩82,811 | ₩82,371 | ₩82,651 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩82,771 | ₩82,984 | ₩82,464 | ₩82,784 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩82,678 | ₩82,744 | ₩82,198 | ₩82,411 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩82,918 | ₩83,078 | ₩82,558 | ₩82,758 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,024 | ₩83,171 | ₩82,464 | ₩82,518 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,371 | ₩83,597 | ₩82,904 | ₩83,251 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,184 | ₩83,264 | ₩82,958 | ₩83,171 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,264 | ₩84,344 | ₩83,771 | ₩83,824 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,424 | ₩84,544 | ₩83,997 | ₩84,131 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,011 | ₩84,677 | ₩83,984 | ₩84,411 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,277 | ₩84,277 | ₩83,757 | ₩83,811 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩84,571 | ₩84,571 | ₩83,491 | ₩83,624 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,277 | ₩84,544 | ₩84,037 | ₩84,224 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,184 | ₩84,517 | ₩83,971 | ₩84,384 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩83,984 | ₩84,344 | ₩83,771 | ₩83,917 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩84,771 | ₩84,877 | ₩83,837 | ₩83,891 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩82,771 | ₩84,424 | ₩82,771 | ₩84,104 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,238 | ₩82,611 | ₩81,211 | ₩82,424 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩80,545 | ₩81,251 | ₩79,785 | ₩81,011 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,198 | ₩80,358 | ₩79,065 | ₩80,158 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,452 | ₩79,851 | ₩78,105 | ₩78,172 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩79,545 | ₩79,931 | ₩79,012 | ₩79,612 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩80,691 | ₩80,745 | ₩79,332 | ₩79,692 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,105 | ₩80,611 | ₩79,745 | ₩79,958 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,318 | ₩80,651 | ₩79,665 | ₩80,131 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,505 | ₩82,038 | ₩81,505 | ₩81,691 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩81,545 | ₩81,918 | ₩81,305 | ₩81,851 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,438 | ₩81,758 | ₩80,865 | ₩80,931 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩80,585 | ₩81,518 | ₩80,265 | ₩80,931 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩82,624 | ₩82,664 | ₩81,571 | ₩81,918 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩82,558 | ₩82,918 | ₩82,264 | ₩82,918 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,011 | ₩82,371 | ₩81,624 | ₩82,264 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,198 | ₩82,344 | ₩81,598 | ₩81,691 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,091 | ₩82,664 | ₩81,731 | ₩82,624 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩81,571 | ₩82,158 | ₩81,185 | ₩82,158 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩80,931 | ₩81,545 | ₩80,625 | ₩81,438 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩81,558 | ₩81,638 | ₩80,958 | ₩81,398 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,518 | ₩82,064 | ₩81,371 | ₩81,851 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,438 | ₩81,904 | ₩80,491 | ₩80,958 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,305 | ₩81,771 | ₩80,945 | ₩81,331 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩80,691 | ₩81,771 | ₩80,651 | ₩81,624 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩79,865 | ₩80,665 | ₩79,358 | ₩80,611 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩78,785 | ₩79,878 | ₩78,492 | ₩79,052 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,358 | ₩80,371 | ₩78,718 | ₩79,398 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,211 | ₩80,611 | ₩79,332 | ₩79,612 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,051 | ₩80,838 | ₩79,905 | ₩79,998 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,211 | ₩82,478 | ₩81,451 | ₩81,531 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,304 | ₩82,491 | ₩81,624 | ₩82,331 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩82,824 | ₩82,864 | ₩81,345 | ₩81,598 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,091 | ₩83,211 | ₩82,824 | ₩82,918 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩82,851 | ₩83,517 | ₩82,758 | ₩83,278 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,064 | ₩82,118 | ₩81,091 | ₩81,744 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,011 | ₩81,891 | ₩80,251 | ₩81,664 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩81,811 | ₩82,184 | ₩80,865 | ₩80,891 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,357 | ₩83,557 | ₩80,798 | ₩82,264 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,451 | ₩83,744 | ₩82,851 | ₩82,984 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩84,904 | ₩84,904 | ₩82,758 | ₩82,931 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩84,704 | ₩85,370 | ₩84,531 | ₩85,224 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩85,704 | ₩85,784 | ₩84,757 | ₩84,864 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩85,864 | ₩86,184 | ₩85,597 | ₩85,850 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩85,957 | ₩86,344 | ₩85,797 | ₩86,104 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩85,704 | ₩86,024 | ₩85,570 | ₩85,810 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩84,931 | ₩85,677 | ₩84,864 | ₩85,637 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩84,731 | ₩85,024 | ₩84,651 | ₩84,944 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩84,997 | ₩85,117 | ₩84,504 | ₩84,811 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,064 | ₩85,330 | ₩84,664 | ₩84,731 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,411 | ₩84,957 | ₩84,037 | ₩84,637 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,171 | ₩84,811 | ₩83,957 | ₩84,731 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,357 | ₩84,531 | ₩83,811 | ₩84,011 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩84,717 | ₩84,997 | ₩84,091 | ₩84,677 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,024 | ₩85,384 | ₩84,477 | ₩84,717 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩84,931 | ₩85,757 | ₩84,864 | ₩85,624 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩83,731 | ₩84,837 | ₩83,571 | ₩84,624 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩83,624 | ₩83,877 | ₩83,144 | ₩83,811 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,344 | ₩84,077 | ₩83,331 | ₩83,784 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,491 | ₩83,944 | ₩83,451 | ₩83,851 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,411 | ₩83,757 | ₩83,064 | ₩83,224 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,184 | ₩83,224 | ₩82,144 | ₩83,131 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩81,731 | ₩81,944 | ₩81,545 | ₩81,798 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩81,624 | ₩81,771 | ₩80,958 | ₩81,425 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩81,664 | ₩82,251 | ₩81,611 | ₩81,718 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,131 | ₩81,411 | ₩80,198 | ₩81,185 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩80,598 | ₩80,878 | ₩80,331 | ₩80,745 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩80,571 | ₩80,945 | ₩80,451 | ₩80,825 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩80,558 | ₩81,118 | ₩80,545 | ₩81,051 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,131 | ₩80,865 | ₩79,958 | ₩80,825 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,238 | ₩80,518 | ₩79,292 | ₩79,905 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩79,878 | ₩80,545 | ₩79,678 | ₩80,518 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩79,971 | ₩80,065 | ₩79,145 | ₩79,292 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩79,971 | ₩80,065 | ₩79,425 | ₩79,811 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩79,705 | ₩80,318 | ₩79,625 | ₩80,145 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,172 | ₩79,318 | ₩78,665 | ₩79,185 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,092 | ₩79,038 | ₩78,039 | ₩78,985 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩76,852 | ₩77,865 | ₩76,839 | ₩77,852 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩75,772 | ₩76,665 | ₩75,572 | ₩76,599 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩75,999 | ₩76,266 | ₩75,799 | ₩75,972 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,212 | ₩75,866 | ₩74,919 | ₩75,772 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩75,612 | ₩75,746 | ₩74,799 | ₩75,199 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,359 | ₩73,639 | ₩72,466 | ₩73,626 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,266 | ₩73,666 | ₩73,133 | ₩73,546 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,293 | ₩73,319 | ₩72,026 | ₩73,199 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,173 | ₩73,586 | ₩72,973 | ₩73,226 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,226 | ₩72,906 | ₩71,226 | ₩72,720 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,133 | ₩71,200 | ₩70,120 | ₩70,427 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩71,640 | ₩71,640 | ₩70,440 | ₩70,547 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩72,839 | ₩73,133 | ₩71,906 | ₩71,946 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,506 | ₩73,879 | ₩73,186 | ₩73,346 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩72,933 | ₩73,346 | ₩72,760 | ₩72,826 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩73,599 | ₩74,079 | ₩73,213 | ₩73,439 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,533 | ₩73,533 | ₩72,320 | ₩72,666 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩73,586 | ₩74,053 | ₩73,306 | ₩73,733 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩74,852 | ₩75,079 | ₩74,013 | ₩74,039 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,426 | ₩75,639 | ₩75,079 | ₩75,159 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩74,946 | ₩75,586 | ₩74,812 | ₩75,146 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,346 | ₩75,692 | ₩74,253 | ₩74,333 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩75,639 | ₩75,706 | ₩75,012 | ₩75,146 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,292 | ₩76,719 | ₩75,799 | ₩76,199 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,146 | ₩76,732 | ₩75,839 | ₩76,159 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩74,799 | ₩76,372 | ₩74,506 | ₩76,186 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,439 | ₩75,932 | ₩75,172 | ₩75,439 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,172 | ₩76,559 | ₩75,586 | ₩76,306 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩75,932 | ₩76,719 | ₩75,839 | ₩76,439 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,092 | ₩76,052 | ₩74,666 | ₩75,866 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,212 | ₩76,452 | ₩75,106 | ₩76,199 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩75,906 | ₩76,252 | ₩75,666 | ₩76,146 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,505 | ₩77,505 | ₩76,146 | ₩76,639 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩76,985 | ₩77,612 | ₩76,985 | ₩77,519 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,052 | ₩76,772 | ₩75,706 | ₩76,692 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩76,772 | ₩77,025 | ₩75,919 | ₩76,159 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩75,972 | ₩76,972 | ₩75,812 | ₩76,852 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,172 | ₩76,545 | ₩75,972 | ₩76,212 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,252 | ₩76,812 | ₩76,106 | ₩76,425 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩75,599 | ₩76,345 | ₩75,106 | ₩76,052 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,239 | ₩76,465 | ₩75,639 | ₩75,799 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩77,892 | ₩77,919 | ₩76,172 | ₩76,306 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,425 | ₩78,532 | ₩77,492 | ₩77,625 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,465 | ₩78,598 | ₩77,892 | ₩77,932 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩77,652 | ₩78,545 | ₩77,492 | ₩78,278 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩76,652 | ₩77,959 | ₩76,465 | ₩77,732 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩76,852 | ₩77,132 | ₩76,106 | ₩76,372 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,265 | ₩78,398 | ₩77,012 | ₩77,545 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,172 | ₩79,225 | ₩77,599 | ₩78,145 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,305 | ₩79,278 | ₩78,305 | ₩79,025 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,412 | ₩78,878 | ₩78,145 | ₩78,665 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩78,945 | ₩79,025 | ₩77,319 | ₩78,665 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,265 | ₩79,318 | ₩78,718 | ₩79,025 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩78,865 | ₩79,172 | ₩78,772 | ₩78,985 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,292 | ₩78,878 | ₩78,265 | ₩78,665 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩77,852 | ₩78,412 | ₩77,705 | ₩78,158 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩77,759 | ₩77,999 | ₩77,479 | ₩77,785 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩76,692 | ₩77,705 | ₩76,372 | ₩77,199 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,239 | ₩77,465 | ₩76,425 | ₩76,585 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩78,758 | ₩78,905 | ₩78,292 | ₩78,452 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,092 | ₩79,092 | ₩78,425 | ₩78,558 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩78,892 | ₩78,945 | ₩78,092 | ₩78,612 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩79,598 | ₩79,718 | ₩79,038 | ₩79,332 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,012 | ₩79,851 | ₩78,985 | ₩79,612 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,065 | ₩79,625 | ₩78,838 | ₩79,438 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,198 | ₩79,212 | ₩78,745 | ₩79,025 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,212 | ₩79,718 | ₩79,052 | ₩79,225 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,078 | ₩79,252 | ₩78,825 | ₩79,132 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,238 | ₩79,332 | ₩78,932 | ₩79,025 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,478 | ₩79,825 | ₩78,385 | ₩78,745 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩79,585 | ₩79,638 | ₩79,012 | ₩79,025 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,478 | ₩79,718 | ₩79,452 | ₩79,505 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,505 | ₩79,692 | ₩79,372 | ₩79,598 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,038 | ₩80,225 | ₩79,905 | ₩79,958 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩79,732 | ₩80,011 | ₩79,665 | ₩79,958 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,025 | ₩79,758 | ₩78,998 | ₩79,705 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,145 | ₩79,198 | ₩78,852 | ₩79,105 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,398 | ₩78,865 | ₩78,345 | ₩78,852 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩77,985 | ₩78,452 | ₩77,665 | ₩77,985 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,492 | ₩78,492 | ₩77,225 | ₩77,225 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,092 | ₩78,532 | ₩77,772 | ₩78,332 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,078 | ₩79,132 | ₩78,172 | ₩78,358 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,292 | ₩79,465 | ₩78,252 | ₩78,665 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,198 | ₩79,612 | ₩78,638 | ₩79,558 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,292 | ₩79,785 | ₩79,065 | ₩79,652 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,412 | ₩79,652 | ₩79,278 | ₩79,438 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩79,705 | ₩79,838 | ₩79,158 | ₩79,478 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩79,638 | ₩79,945 | ₩79,438 | ₩79,638 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩79,718 | ₩79,718 | ₩79,012 | ₩79,438 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,078 | ₩79,558 | ₩78,852 | ₩79,345 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,358 | ₩79,732 | ₩79,038 | ₩79,318 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩78,878 | ₩79,398 | ₩78,785 | ₩79,185 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,158 | ₩79,438 | ₩79,078 | ₩79,438 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,012 | ₩79,305 | ₩78,638 | ₩79,052 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩77,932 | ₩78,692 | ₩77,212 | ₩78,545 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,025 | ₩78,172 | ₩77,012 | ₩78,025 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,266 | ₩77,252 | ₩75,492 | ₩76,439 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩78,558 | ₩79,012 | ₩75,892 | ₩75,972 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩76,772 | ₩77,825 | ₩76,625 | ₩77,145 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,079 | ₩77,399 | ₩76,092 | ₩76,692 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩77,785 | ₩78,518 | ₩77,145 | ₩77,612 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,092 | ₩78,585 | ₩76,839 | ₩78,185 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,185 | ₩79,185 | ₩77,865 | ₩78,105 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩79,971 | ₩79,971 | ₩79,105 | ₩79,572 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,292 | ₩79,705 | ₩79,025 | ₩79,625 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩78,878 | ₩79,625 | ₩78,772 | ₩79,532 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩77,785 | ₩77,919 | ₩76,719 | ₩77,919 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,065 | ₩79,145 | ₩77,959 | ₩78,145 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,038 | ₩79,705 | ₩78,798 | ₩79,198 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,212 | ₩79,718 | ₩78,958 | ₩79,052 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,491 | ₩80,571 | ₩80,011 | ₩80,158 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩80,611 | ₩80,611 | ₩79,585 | ₩79,851 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,211 | ₩80,251 | ₩79,545 | ₩79,558 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩80,651 | ₩80,825 | ₩79,998 | ₩80,678 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩79,918 | ₩80,438 | ₩79,652 | ₩80,198 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,038 | ₩79,505 | ₩78,945 | ₩79,465 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩77,932 | ₩78,398 | ₩77,852 | ₩78,238 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,025 | ₩77,545 | ₩76,879 | ₩77,412 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,465 | ₩77,532 | ₩76,332 | ₩76,972 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩77,599 | ₩77,652 | ₩77,305 | ₩77,399 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,012 | ₩77,705 | ₩77,012 | ₩77,572 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,039 | ₩76,905 | ₩75,852 | ₩76,719 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩76,892 | ₩77,239 | ₩75,812 | ₩76,279 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩76,825 | ₩77,212 | ₩75,892 | ₩76,652 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩75,946 | ₩76,692 | ₩75,212 | ₩76,172 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,399 | ₩76,839 | ₩76,172 | ₩76,692 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩77,719 | ₩77,959 | ₩75,279 | ₩75,319 | -3.09% | 454.2만 |
|---|