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 | ₩86,276 | ₩86,529 | ₩86,076 | ₩86,436 | +0.19% | 78.3만 |
| 2026.10.08 | ₩86,529 | ₩86,689 | ₩85,623 | ₩85,983 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,409 | ₩86,809 | ₩86,143 | ₩86,756 | +0.40% | 93.4만 |
| 2026.10.06 | ₩86,729 | ₩87,009 | ₩86,516 | ₩86,716 | -0.02% | 74.1만 |
| 2026.10.05 | ₩85,689 | ₩86,489 | ₩85,663 | ₩86,263 | +0.67% | 76.7만 |
| 2026.10.02 | ₩85,809 | ₩86,103 | ₩85,409 | ₩85,663 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,063 | ₩85,183 | ₩84,276 | ₩84,823 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,049 | ₩85,676 | ₩84,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,809 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,316 | ₩85,316 | ₩84,663 | ₩84,783 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,436 | ₩85,543 | ₩84,809 | ₩84,996 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,423 | ₩85,823 | ₩85,103 | ₩85,729 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩84,516 | ₩85,343 | ₩84,489 | ₩85,223 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩85,916 | ₩85,916 | ₩84,849 | ₩85,116 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩85,783 | ₩86,103 | ₩85,783 | ₩85,916 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩84,703 | ₩86,049 | ₩84,663 | ₩85,876 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,223 | ₩84,329 | ₩83,783 | ₩84,249 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩83,849 | ₩84,076 | ₩83,556 | ₩83,956 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,223 | ₩83,476 | ₩82,223 | ₩82,689 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,249 | ₩83,343 | ₩82,769 | ₩82,956 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,116 | ₩83,636 | ₩82,903 | ₩83,289 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩83,956 | ₩84,263 | ₩83,796 | ₩83,863 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,063 | ₩83,343 | ₩82,849 | ₩83,183 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩83,623 | ₩83,716 | ₩83,263 | ₩83,623 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,076 | ₩84,183 | ₩83,676 | ₩83,823 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,463 | ₩84,543 | ₩83,876 | ₩84,049 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩83,583 | ₩84,556 | ₩83,583 | ₩84,383 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩82,983 | ₩83,583 | ₩82,903 | ₩83,369 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩82,609 | ₩83,276 | ₩82,383 | ₩82,836 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,396 | ₩83,423 | ₩83,023 | ₩83,316 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩83,636 | ₩84,329 | ₩83,356 | ₩83,516 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,076 | ₩83,663 | ₩82,876 | ₩83,543 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩82,689 | ₩82,823 | ₩82,383 | ₩82,663 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩82,783 | ₩82,996 | ₩82,476 | ₩82,796 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩82,689 | ₩82,756 | ₩82,209 | ₩82,423 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩82,929 | ₩83,089 | ₩82,569 | ₩82,769 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,036 | ₩83,183 | ₩82,476 | ₩82,529 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,383 | ₩83,609 | ₩82,916 | ₩83,263 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,196 | ₩83,276 | ₩82,969 | ₩83,183 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,276 | ₩84,356 | ₩83,783 | ₩83,836 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,436 | ₩84,556 | ₩84,009 | ₩84,143 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,023 | ₩84,689 | ₩83,996 | ₩84,423 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,289 | ₩84,289 | ₩83,769 | ₩83,823 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩84,583 | ₩84,583 | ₩83,503 | ₩83,636 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,289 | ₩84,556 | ₩84,049 | ₩84,236 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,196 | ₩84,529 | ₩83,983 | ₩84,396 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩83,996 | ₩84,356 | ₩83,783 | ₩83,929 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩84,783 | ₩84,889 | ₩83,849 | ₩83,903 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩82,783 | ₩84,436 | ₩82,783 | ₩84,116 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,249 | ₩82,623 | ₩81,223 | ₩82,436 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩80,556 | ₩81,263 | ₩79,796 | ₩81,023 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,210 | ₩80,370 | ₩79,076 | ₩80,170 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,463 | ₩79,863 | ₩78,116 | ₩78,183 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩79,556 | ₩79,943 | ₩79,023 | ₩79,623 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩80,703 | ₩80,756 | ₩79,343 | ₩79,703 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,116 | ₩80,623 | ₩79,756 | ₩79,970 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,330 | ₩80,663 | ₩79,676 | ₩80,143 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,516 | ₩82,049 | ₩81,516 | ₩81,703 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩81,556 | ₩81,929 | ₩81,316 | ₩81,863 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,449 | ₩81,769 | ₩80,876 | ₩80,943 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩80,596 | ₩81,529 | ₩80,276 | ₩80,943 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩82,636 | ₩82,676 | ₩81,583 | ₩81,929 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩82,569 | ₩82,929 | ₩82,276 | ₩82,929 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,023 | ₩82,383 | ₩81,636 | ₩82,276 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,209 | ₩82,356 | ₩81,609 | ₩81,703 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,103 | ₩82,676 | ₩81,743 | ₩82,636 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩81,583 | ₩82,169 | ₩81,196 | ₩82,169 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩80,943 | ₩81,556 | ₩80,636 | ₩81,449 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩81,569 | ₩81,649 | ₩80,969 | ₩81,409 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,529 | ₩82,076 | ₩81,383 | ₩81,863 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,449 | ₩81,916 | ₩80,503 | ₩80,969 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,316 | ₩81,783 | ₩80,956 | ₩81,343 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩80,703 | ₩81,783 | ₩80,663 | ₩81,636 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩79,876 | ₩80,676 | ₩79,370 | ₩80,623 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩78,796 | ₩79,890 | ₩78,503 | ₩79,063 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,370 | ₩80,383 | ₩78,730 | ₩79,410 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,223 | ₩80,623 | ₩79,343 | ₩79,623 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,063 | ₩80,849 | ₩79,916 | ₩80,010 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,223 | ₩82,489 | ₩81,463 | ₩81,543 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,316 | ₩82,503 | ₩81,636 | ₩82,343 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩82,836 | ₩82,876 | ₩81,356 | ₩81,609 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,103 | ₩83,223 | ₩82,836 | ₩82,929 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩82,863 | ₩83,529 | ₩82,769 | ₩83,289 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,076 | ₩82,129 | ₩81,103 | ₩81,756 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,023 | ₩81,903 | ₩80,263 | ₩81,676 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩81,823 | ₩82,196 | ₩80,876 | ₩80,903 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,369 | ₩83,569 | ₩80,809 | ₩82,276 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,463 | ₩83,756 | ₩82,863 | ₩82,996 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩84,916 | ₩84,916 | ₩82,769 | ₩82,943 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩84,716 | ₩85,383 | ₩84,543 | ₩85,236 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩85,716 | ₩85,796 | ₩84,769 | ₩84,876 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩85,876 | ₩86,196 | ₩85,609 | ₩85,863 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩85,969 | ₩86,356 | ₩85,809 | ₩86,116 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩85,716 | ₩86,036 | ₩85,583 | ₩85,823 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩84,943 | ₩85,689 | ₩84,876 | ₩85,649 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩84,743 | ₩85,036 | ₩84,663 | ₩84,956 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩85,009 | ₩85,129 | ₩84,516 | ₩84,823 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,076 | ₩85,343 | ₩84,676 | ₩84,743 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,423 | ₩84,969 | ₩84,049 | ₩84,649 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,183 | ₩84,823 | ₩83,969 | ₩84,743 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,369 | ₩84,543 | ₩83,823 | ₩84,023 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩84,729 | ₩85,009 | ₩84,103 | ₩84,689 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,036 | ₩85,396 | ₩84,489 | ₩84,729 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩84,943 | ₩85,769 | ₩84,876 | ₩85,636 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩83,743 | ₩84,849 | ₩83,583 | ₩84,636 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩83,636 | ₩83,889 | ₩83,156 | ₩83,823 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,356 | ₩84,089 | ₩83,343 | ₩83,796 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,503 | ₩83,956 | ₩83,463 | ₩83,863 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,423 | ₩83,769 | ₩83,076 | ₩83,236 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,196 | ₩83,236 | ₩82,156 | ₩83,143 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩81,743 | ₩81,956 | ₩81,556 | ₩81,809 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩81,636 | ₩81,783 | ₩80,969 | ₩81,436 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩81,676 | ₩82,263 | ₩81,623 | ₩81,729 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,143 | ₩81,423 | ₩80,210 | ₩81,196 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩80,610 | ₩80,889 | ₩80,343 | ₩80,756 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩80,583 | ₩80,956 | ₩80,463 | ₩80,836 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩80,570 | ₩81,129 | ₩80,556 | ₩81,063 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,143 | ₩80,876 | ₩79,970 | ₩80,836 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,250 | ₩80,530 | ₩79,303 | ₩79,916 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩79,890 | ₩80,556 | ₩79,690 | ₩80,530 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩79,983 | ₩80,076 | ₩79,156 | ₩79,303 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩79,983 | ₩80,076 | ₩79,436 | ₩79,823 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩79,716 | ₩80,330 | ₩79,636 | ₩80,156 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,183 | ₩79,330 | ₩78,676 | ₩79,196 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,103 | ₩79,050 | ₩78,050 | ₩78,996 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩76,863 | ₩77,876 | ₩76,850 | ₩77,863 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩75,783 | ₩76,676 | ₩75,583 | ₩76,610 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩76,010 | ₩76,276 | ₩75,810 | ₩75,983 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,223 | ₩75,876 | ₩74,930 | ₩75,783 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩75,623 | ₩75,756 | ₩74,810 | ₩75,210 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,370 | ₩73,650 | ₩72,477 | ₩73,637 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,277 | ₩73,676 | ₩73,143 | ₩73,557 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,303 | ₩73,330 | ₩72,037 | ₩73,210 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,183 | ₩73,597 | ₩72,983 | ₩73,237 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,237 | ₩72,917 | ₩71,237 | ₩72,730 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,143 | ₩71,210 | ₩70,130 | ₩70,437 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩71,650 | ₩71,650 | ₩70,450 | ₩70,557 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩72,850 | ₩73,143 | ₩71,917 | ₩71,957 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,517 | ₩73,890 | ₩73,197 | ₩73,357 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩72,943 | ₩73,357 | ₩72,770 | ₩72,837 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩73,610 | ₩74,090 | ₩73,223 | ₩73,450 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,543 | ₩73,543 | ₩72,330 | ₩72,677 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩73,597 | ₩74,063 | ₩73,317 | ₩73,743 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩74,863 | ₩75,090 | ₩74,023 | ₩74,050 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,436 | ₩75,650 | ₩75,090 | ₩75,170 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩74,956 | ₩75,596 | ₩74,823 | ₩75,156 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,356 | ₩75,703 | ₩74,263 | ₩74,343 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩75,650 | ₩75,716 | ₩75,023 | ₩75,156 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,303 | ₩76,730 | ₩75,810 | ₩76,210 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,156 | ₩76,743 | ₩75,850 | ₩76,170 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩74,810 | ₩76,383 | ₩74,516 | ₩76,196 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,450 | ₩75,943 | ₩75,183 | ₩75,450 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,183 | ₩76,570 | ₩75,596 | ₩76,316 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩75,943 | ₩76,730 | ₩75,850 | ₩76,450 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,103 | ₩76,063 | ₩74,676 | ₩75,876 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,223 | ₩76,463 | ₩75,116 | ₩76,210 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩75,916 | ₩76,263 | ₩75,676 | ₩76,156 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,516 | ₩77,516 | ₩76,156 | ₩76,650 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩76,996 | ₩77,623 | ₩76,996 | ₩77,530 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,063 | ₩76,783 | ₩75,716 | ₩76,703 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩76,783 | ₩77,036 | ₩75,930 | ₩76,170 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩75,983 | ₩76,983 | ₩75,823 | ₩76,863 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,183 | ₩76,556 | ₩75,983 | ₩76,223 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,263 | ₩76,823 | ₩76,116 | ₩76,436 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩75,610 | ₩76,356 | ₩75,116 | ₩76,063 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,250 | ₩76,476 | ₩75,650 | ₩75,810 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩77,903 | ₩77,930 | ₩76,183 | ₩76,316 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,436 | ₩78,543 | ₩77,503 | ₩77,636 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,476 | ₩78,610 | ₩77,903 | ₩77,943 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩77,663 | ₩78,556 | ₩77,503 | ₩78,290 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩76,663 | ₩77,970 | ₩76,476 | ₩77,743 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩76,863 | ₩77,143 | ₩76,116 | ₩76,383 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,276 | ₩78,410 | ₩77,023 | ₩77,556 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,183 | ₩79,236 | ₩77,610 | ₩78,156 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,316 | ₩79,290 | ₩78,316 | ₩79,036 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,423 | ₩78,890 | ₩78,156 | ₩78,676 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩78,956 | ₩79,036 | ₩77,330 | ₩78,676 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,276 | ₩79,330 | ₩78,730 | ₩79,036 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩78,876 | ₩79,183 | ₩78,783 | ₩78,996 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,303 | ₩78,890 | ₩78,276 | ₩78,676 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩77,863 | ₩78,423 | ₩77,716 | ₩78,170 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩77,770 | ₩78,010 | ₩77,490 | ₩77,796 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩76,703 | ₩77,716 | ₩76,383 | ₩77,210 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,250 | ₩77,476 | ₩76,436 | ₩76,596 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩78,770 | ₩78,916 | ₩78,303 | ₩78,463 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,103 | ₩79,103 | ₩78,436 | ₩78,570 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩78,903 | ₩78,956 | ₩78,103 | ₩78,623 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩79,610 | ₩79,730 | ₩79,050 | ₩79,343 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,023 | ₩79,863 | ₩78,996 | ₩79,623 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,076 | ₩79,636 | ₩78,850 | ₩79,450 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,210 | ₩79,223 | ₩78,756 | ₩79,036 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,223 | ₩79,730 | ₩79,063 | ₩79,236 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,090 | ₩79,263 | ₩78,836 | ₩79,143 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,250 | ₩79,343 | ₩78,943 | ₩79,036 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,490 | ₩79,836 | ₩78,396 | ₩78,756 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩79,596 | ₩79,650 | ₩79,023 | ₩79,036 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,490 | ₩79,730 | ₩79,463 | ₩79,516 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,516 | ₩79,703 | ₩79,383 | ₩79,610 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,050 | ₩80,236 | ₩79,916 | ₩79,970 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩79,743 | ₩80,023 | ₩79,676 | ₩79,970 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,036 | ₩79,770 | ₩79,010 | ₩79,716 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,156 | ₩79,210 | ₩78,863 | ₩79,116 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,410 | ₩78,876 | ₩78,356 | ₩78,863 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩77,996 | ₩78,463 | ₩77,676 | ₩77,996 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,503 | ₩78,503 | ₩77,236 | ₩77,236 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,103 | ₩78,543 | ₩77,783 | ₩78,343 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,090 | ₩79,143 | ₩78,183 | ₩78,370 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,303 | ₩79,476 | ₩78,263 | ₩78,676 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,210 | ₩79,623 | ₩78,650 | ₩79,570 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,303 | ₩79,796 | ₩79,076 | ₩79,663 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,423 | ₩79,663 | ₩79,290 | ₩79,450 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩79,716 | ₩79,850 | ₩79,170 | ₩79,490 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩79,650 | ₩79,956 | ₩79,450 | ₩79,650 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩79,730 | ₩79,730 | ₩79,023 | ₩79,450 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,090 | ₩79,570 | ₩78,863 | ₩79,356 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,370 | ₩79,743 | ₩79,050 | ₩79,330 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩78,890 | ₩79,410 | ₩78,796 | ₩79,196 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,170 | ₩79,450 | ₩79,090 | ₩79,450 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,023 | ₩79,316 | ₩78,650 | ₩79,063 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩77,943 | ₩78,703 | ₩77,223 | ₩78,556 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,036 | ₩78,183 | ₩77,023 | ₩78,036 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,276 | ₩77,263 | ₩75,503 | ₩76,450 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩78,570 | ₩79,023 | ₩75,903 | ₩75,983 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩76,783 | ₩77,836 | ₩76,636 | ₩77,156 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,090 | ₩77,410 | ₩76,103 | ₩76,703 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩77,796 | ₩78,530 | ₩77,156 | ₩77,623 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,103 | ₩78,596 | ₩76,850 | ₩78,196 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,196 | ₩79,196 | ₩77,876 | ₩78,116 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩79,983 | ₩79,983 | ₩79,116 | ₩79,583 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,303 | ₩79,716 | ₩79,036 | ₩79,636 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩78,890 | ₩79,636 | ₩78,783 | ₩79,543 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩77,796 | ₩77,930 | ₩76,730 | ₩77,930 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,076 | ₩79,156 | ₩77,970 | ₩78,156 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,050 | ₩79,716 | ₩78,810 | ₩79,210 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,223 | ₩79,730 | ₩78,970 | ₩79,063 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,503 | ₩80,583 | ₩80,023 | ₩80,170 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩80,623 | ₩80,623 | ₩79,596 | ₩79,863 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,223 | ₩80,263 | ₩79,556 | ₩79,570 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩80,663 | ₩80,836 | ₩80,010 | ₩80,690 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩79,930 | ₩80,450 | ₩79,663 | ₩80,210 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,050 | ₩79,516 | ₩78,956 | ₩79,476 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩77,943 | ₩78,410 | ₩77,863 | ₩78,250 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,036 | ₩77,556 | ₩76,890 | ₩77,423 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,476 | ₩77,543 | ₩76,343 | ₩76,983 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩77,610 | ₩77,663 | ₩77,316 | ₩77,410 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,023 | ₩77,716 | ₩77,023 | ₩77,583 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,050 | ₩76,916 | ₩75,863 | ₩76,730 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩76,903 | ₩77,250 | ₩75,823 | ₩76,290 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩76,836 | ₩77,223 | ₩75,903 | ₩76,663 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩75,956 | ₩76,703 | ₩75,223 | ₩76,183 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,410 | ₩76,850 | ₩76,183 | ₩76,703 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩77,730 | ₩77,970 | ₩75,290 | ₩75,330 | -3.09% | 454.2만 |
|---|