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 | ₩86,300 | ₩86,554 | ₩86,100 | ₩86,461 | +0.19% | 78.3만 |
| 2026.10.08 | ₩86,554 | ₩86,714 | ₩85,647 | ₩86,007 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,434 | ₩86,834 | ₩86,167 | ₩86,781 | +0.40% | 93.4만 |
| 2026.10.06 | ₩86,754 | ₩87,034 | ₩86,541 | ₩86,741 | -0.02% | 74.1만 |
| 2026.10.05 | ₩85,714 | ₩86,514 | ₩85,687 | ₩86,287 | +0.67% | 76.7만 |
| 2026.10.02 | ₩85,834 | ₩86,127 | ₩85,434 | ₩85,687 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,087 | ₩85,207 | ₩84,300 | ₩84,847 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,074 | ₩85,700 | ₩84,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,833 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,340 | ₩85,340 | ₩84,687 | ₩84,807 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,460 | ₩85,567 | ₩84,833 | ₩85,020 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,447 | ₩85,847 | ₩85,127 | ₩85,754 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩84,540 | ₩85,367 | ₩84,513 | ₩85,247 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩85,940 | ₩85,940 | ₩84,873 | ₩85,140 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩85,807 | ₩86,127 | ₩85,807 | ₩85,940 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩84,727 | ₩86,074 | ₩84,687 | ₩85,900 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,247 | ₩84,353 | ₩83,807 | ₩84,273 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩83,873 | ₩84,100 | ₩83,580 | ₩83,980 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,246 | ₩83,500 | ₩82,246 | ₩82,713 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,273 | ₩83,366 | ₩82,793 | ₩82,980 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,140 | ₩83,660 | ₩82,926 | ₩83,313 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩83,980 | ₩84,287 | ₩83,820 | ₩83,887 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,086 | ₩83,366 | ₩82,873 | ₩83,206 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩83,647 | ₩83,740 | ₩83,286 | ₩83,647 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,100 | ₩84,207 | ₩83,700 | ₩83,847 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,487 | ₩84,567 | ₩83,900 | ₩84,073 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩83,607 | ₩84,580 | ₩83,607 | ₩84,407 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩83,006 | ₩83,607 | ₩82,926 | ₩83,393 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩82,633 | ₩83,300 | ₩82,406 | ₩82,860 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,420 | ₩83,446 | ₩83,046 | ₩83,340 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩83,660 | ₩84,353 | ₩83,380 | ₩83,540 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,100 | ₩83,687 | ₩82,900 | ₩83,567 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩82,713 | ₩82,846 | ₩82,406 | ₩82,686 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩82,806 | ₩83,020 | ₩82,500 | ₩82,820 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩82,713 | ₩82,780 | ₩82,233 | ₩82,446 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩82,953 | ₩83,113 | ₩82,593 | ₩82,793 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,060 | ₩83,206 | ₩82,500 | ₩82,553 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,406 | ₩83,633 | ₩82,940 | ₩83,286 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,220 | ₩83,300 | ₩82,993 | ₩83,206 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,300 | ₩84,380 | ₩83,807 | ₩83,860 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,460 | ₩84,580 | ₩84,033 | ₩84,167 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,047 | ₩84,713 | ₩84,020 | ₩84,447 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,313 | ₩84,313 | ₩83,793 | ₩83,847 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩84,607 | ₩84,607 | ₩83,527 | ₩83,660 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,313 | ₩84,580 | ₩84,073 | ₩84,260 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,220 | ₩84,553 | ₩84,007 | ₩84,420 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩84,020 | ₩84,380 | ₩83,807 | ₩83,953 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩84,807 | ₩84,913 | ₩83,873 | ₩83,927 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩82,806 | ₩84,460 | ₩82,806 | ₩84,140 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,273 | ₩82,646 | ₩81,246 | ₩82,460 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩80,579 | ₩81,286 | ₩79,819 | ₩81,046 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,232 | ₩80,392 | ₩79,099 | ₩80,192 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,486 | ₩79,886 | ₩78,139 | ₩78,205 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩79,579 | ₩79,966 | ₩79,045 | ₩79,646 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩80,726 | ₩80,779 | ₩79,366 | ₩79,726 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,139 | ₩80,646 | ₩79,779 | ₩79,992 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,352 | ₩80,686 | ₩79,699 | ₩80,166 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,539 | ₩82,073 | ₩81,539 | ₩81,726 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩81,579 | ₩81,953 | ₩81,339 | ₩81,886 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,473 | ₩81,793 | ₩80,899 | ₩80,966 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩80,619 | ₩81,553 | ₩80,299 | ₩80,966 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩82,660 | ₩82,700 | ₩81,606 | ₩81,953 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩82,593 | ₩82,953 | ₩82,300 | ₩82,953 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,046 | ₩82,406 | ₩81,659 | ₩82,300 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,233 | ₩82,380 | ₩81,633 | ₩81,726 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,126 | ₩82,700 | ₩81,766 | ₩82,660 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩81,606 | ₩82,193 | ₩81,219 | ₩82,193 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩80,966 | ₩81,579 | ₩80,659 | ₩81,473 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩81,593 | ₩81,673 | ₩80,993 | ₩81,433 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,553 | ₩82,099 | ₩81,406 | ₩81,886 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,473 | ₩81,939 | ₩80,526 | ₩80,993 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,339 | ₩81,806 | ₩80,979 | ₩81,366 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩80,726 | ₩81,806 | ₩80,686 | ₩81,659 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩79,899 | ₩80,699 | ₩79,392 | ₩80,646 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩78,819 | ₩79,912 | ₩78,525 | ₩79,085 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,392 | ₩80,406 | ₩78,752 | ₩79,432 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,246 | ₩80,646 | ₩79,366 | ₩79,646 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,086 | ₩80,873 | ₩79,939 | ₩80,032 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,246 | ₩82,513 | ₩81,486 | ₩81,566 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,340 | ₩82,526 | ₩81,659 | ₩82,366 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩82,860 | ₩82,900 | ₩81,379 | ₩81,633 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,126 | ₩83,246 | ₩82,860 | ₩82,953 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩82,886 | ₩83,553 | ₩82,793 | ₩83,313 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,099 | ₩82,153 | ₩81,126 | ₩81,779 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,046 | ₩81,926 | ₩80,286 | ₩81,699 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩81,846 | ₩82,220 | ₩80,899 | ₩80,926 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,393 | ₩83,593 | ₩80,833 | ₩82,300 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,486 | ₩83,780 | ₩82,886 | ₩83,020 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩84,940 | ₩84,940 | ₩82,793 | ₩82,966 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩84,740 | ₩85,407 | ₩84,567 | ₩85,260 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩85,740 | ₩85,820 | ₩84,793 | ₩84,900 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩85,900 | ₩86,220 | ₩85,634 | ₩85,887 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩85,994 | ₩86,381 | ₩85,834 | ₩86,140 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩85,740 | ₩86,060 | ₩85,607 | ₩85,847 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩84,967 | ₩85,714 | ₩84,900 | ₩85,674 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩84,767 | ₩85,060 | ₩84,687 | ₩84,980 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩85,034 | ₩85,154 | ₩84,540 | ₩84,847 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,100 | ₩85,367 | ₩84,700 | ₩84,767 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,447 | ₩84,994 | ₩84,073 | ₩84,673 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,207 | ₩84,847 | ₩83,993 | ₩84,767 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,393 | ₩84,567 | ₩83,847 | ₩84,047 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩84,753 | ₩85,034 | ₩84,127 | ₩84,713 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,060 | ₩85,420 | ₩84,513 | ₩84,753 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩84,967 | ₩85,794 | ₩84,900 | ₩85,660 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩83,767 | ₩84,873 | ₩83,607 | ₩84,660 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩83,660 | ₩83,913 | ₩83,180 | ₩83,847 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,380 | ₩84,113 | ₩83,366 | ₩83,820 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,527 | ₩83,980 | ₩83,486 | ₩83,887 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,446 | ₩83,793 | ₩83,100 | ₩83,260 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,220 | ₩83,260 | ₩82,180 | ₩83,166 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩81,766 | ₩81,979 | ₩81,579 | ₩81,833 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩81,659 | ₩81,806 | ₩80,993 | ₩81,459 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩81,699 | ₩82,286 | ₩81,646 | ₩81,753 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,166 | ₩81,446 | ₩80,232 | ₩81,219 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩80,632 | ₩80,913 | ₩80,366 | ₩80,779 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩80,606 | ₩80,979 | ₩80,486 | ₩80,859 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩80,592 | ₩81,153 | ₩80,579 | ₩81,086 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,166 | ₩80,899 | ₩79,992 | ₩80,859 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,272 | ₩80,552 | ₩79,326 | ₩79,939 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩79,912 | ₩80,579 | ₩79,712 | ₩80,552 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩80,006 | ₩80,099 | ₩79,179 | ₩79,326 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩80,006 | ₩80,099 | ₩79,459 | ₩79,846 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩79,739 | ₩80,352 | ₩79,659 | ₩80,179 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,205 | ₩79,352 | ₩78,699 | ₩79,219 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,125 | ₩79,072 | ₩78,072 | ₩79,019 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩76,885 | ₩77,898 | ₩76,872 | ₩77,885 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩75,805 | ₩76,698 | ₩75,605 | ₩76,632 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩76,031 | ₩76,298 | ₩75,831 | ₩76,005 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,245 | ₩75,898 | ₩74,951 | ₩75,805 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩75,645 | ₩75,778 | ₩74,831 | ₩75,231 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,391 | ₩73,671 | ₩72,497 | ₩73,657 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,297 | ₩73,697 | ₩73,164 | ₩73,577 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,324 | ₩73,351 | ₩72,057 | ₩73,231 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,204 | ₩73,617 | ₩73,004 | ₩73,257 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,257 | ₩72,937 | ₩71,257 | ₩72,751 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,164 | ₩71,230 | ₩70,150 | ₩70,457 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩71,670 | ₩71,670 | ₩70,470 | ₩70,577 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩72,871 | ₩73,164 | ₩71,937 | ₩71,977 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,537 | ₩73,911 | ₩73,217 | ₩73,377 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩72,964 | ₩73,377 | ₩72,791 | ₩72,857 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩73,631 | ₩74,111 | ₩73,244 | ₩73,471 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,564 | ₩73,564 | ₩72,351 | ₩72,697 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩73,617 | ₩74,084 | ₩73,337 | ₩73,764 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩74,884 | ₩75,111 | ₩74,044 | ₩74,071 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,458 | ₩75,671 | ₩75,111 | ₩75,191 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩74,978 | ₩75,618 | ₩74,844 | ₩75,178 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,378 | ₩75,725 | ₩74,284 | ₩74,364 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩75,671 | ₩75,738 | ₩75,044 | ₩75,178 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,325 | ₩76,752 | ₩75,831 | ₩76,231 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,178 | ₩76,765 | ₩75,871 | ₩76,191 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩74,831 | ₩76,405 | ₩74,538 | ₩76,218 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,471 | ₩75,965 | ₩75,205 | ₩75,471 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,205 | ₩76,592 | ₩75,618 | ₩76,338 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩75,965 | ₩76,752 | ₩75,871 | ₩76,471 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,125 | ₩76,085 | ₩74,698 | ₩75,898 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,245 | ₩76,485 | ₩75,138 | ₩76,231 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩75,938 | ₩76,285 | ₩75,698 | ₩76,178 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,538 | ₩77,538 | ₩76,178 | ₩76,672 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩77,018 | ₩77,645 | ₩77,018 | ₩77,552 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,085 | ₩76,805 | ₩75,738 | ₩76,725 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩76,805 | ₩77,058 | ₩75,951 | ₩76,191 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩76,005 | ₩77,005 | ₩75,845 | ₩76,885 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,205 | ₩76,578 | ₩76,005 | ₩76,245 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,285 | ₩76,845 | ₩76,138 | ₩76,458 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩75,631 | ₩76,378 | ₩75,138 | ₩76,085 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,271 | ₩76,498 | ₩75,671 | ₩75,831 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩77,925 | ₩77,952 | ₩76,205 | ₩76,338 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,459 | ₩78,565 | ₩77,525 | ₩77,658 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,499 | ₩78,632 | ₩77,925 | ₩77,965 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩77,685 | ₩78,579 | ₩77,525 | ₩78,312 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩76,685 | ₩77,992 | ₩76,498 | ₩77,765 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩76,885 | ₩77,165 | ₩76,138 | ₩76,405 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,299 | ₩78,432 | ₩77,045 | ₩77,578 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,205 | ₩79,259 | ₩77,632 | ₩78,179 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,339 | ₩79,312 | ₩78,339 | ₩79,059 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,445 | ₩78,912 | ₩78,179 | ₩78,699 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩78,979 | ₩79,059 | ₩77,352 | ₩78,699 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,299 | ₩79,352 | ₩78,752 | ₩79,059 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩78,899 | ₩79,205 | ₩78,805 | ₩79,019 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,325 | ₩78,912 | ₩78,299 | ₩78,699 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩77,885 | ₩78,445 | ₩77,738 | ₩78,192 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩77,792 | ₩78,032 | ₩77,512 | ₩77,818 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩76,725 | ₩77,738 | ₩76,405 | ₩77,232 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,272 | ₩77,498 | ₩76,458 | ₩76,618 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩78,792 | ₩78,939 | ₩78,325 | ₩78,485 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,125 | ₩79,125 | ₩78,459 | ₩78,592 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩78,925 | ₩78,979 | ₩78,125 | ₩78,645 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩79,632 | ₩79,752 | ₩79,072 | ₩79,366 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,045 | ₩79,886 | ₩79,019 | ₩79,646 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,099 | ₩79,659 | ₩78,872 | ₩79,472 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,232 | ₩79,245 | ₩78,779 | ₩79,059 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,245 | ₩79,752 | ₩79,085 | ₩79,259 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,112 | ₩79,285 | ₩78,859 | ₩79,165 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,272 | ₩79,366 | ₩78,965 | ₩79,059 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,512 | ₩79,859 | ₩78,419 | ₩78,779 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩79,619 | ₩79,672 | ₩79,045 | ₩79,059 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,512 | ₩79,752 | ₩79,486 | ₩79,539 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,539 | ₩79,726 | ₩79,406 | ₩79,632 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,072 | ₩80,259 | ₩79,939 | ₩79,992 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩79,766 | ₩80,046 | ₩79,699 | ₩79,992 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,059 | ₩79,792 | ₩79,032 | ₩79,739 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,179 | ₩79,232 | ₩78,885 | ₩79,139 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,432 | ₩78,899 | ₩78,379 | ₩78,885 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩78,019 | ₩78,485 | ₩77,698 | ₩78,019 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,525 | ₩78,525 | ₩77,258 | ₩77,258 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,125 | ₩78,565 | ₩77,805 | ₩78,365 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,112 | ₩79,165 | ₩78,205 | ₩78,392 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,326 | ₩79,499 | ₩78,285 | ₩78,699 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,232 | ₩79,646 | ₩78,672 | ₩79,592 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,326 | ₩79,819 | ₩79,099 | ₩79,686 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,446 | ₩79,686 | ₩79,312 | ₩79,472 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩79,739 | ₩79,872 | ₩79,192 | ₩79,512 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩79,672 | ₩79,979 | ₩79,472 | ₩79,672 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩79,752 | ₩79,752 | ₩79,045 | ₩79,472 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,112 | ₩79,592 | ₩78,885 | ₩79,379 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,392 | ₩79,766 | ₩79,072 | ₩79,352 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩78,912 | ₩79,432 | ₩78,819 | ₩79,219 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,192 | ₩79,472 | ₩79,112 | ₩79,472 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,045 | ₩79,339 | ₩78,672 | ₩79,085 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩77,965 | ₩78,725 | ₩77,245 | ₩78,579 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,058 | ₩78,205 | ₩77,045 | ₩78,059 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,298 | ₩77,285 | ₩75,525 | ₩76,471 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩78,592 | ₩79,045 | ₩75,925 | ₩76,005 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩76,805 | ₩77,858 | ₩76,658 | ₩77,178 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,112 | ₩77,432 | ₩76,125 | ₩76,725 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩77,818 | ₩78,552 | ₩77,178 | ₩77,645 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,125 | ₩78,619 | ₩76,872 | ₩78,219 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,219 | ₩79,219 | ₩77,898 | ₩78,139 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩80,006 | ₩80,006 | ₩79,139 | ₩79,606 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,326 | ₩79,739 | ₩79,059 | ₩79,659 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩78,912 | ₩79,659 | ₩78,805 | ₩79,566 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩77,818 | ₩77,952 | ₩76,752 | ₩77,952 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,099 | ₩79,179 | ₩77,992 | ₩78,179 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,072 | ₩79,739 | ₩78,832 | ₩79,232 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,245 | ₩79,752 | ₩78,992 | ₩79,085 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,526 | ₩80,606 | ₩80,046 | ₩80,192 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩80,646 | ₩80,646 | ₩79,619 | ₩79,886 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,246 | ₩80,286 | ₩79,579 | ₩79,592 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩80,686 | ₩80,859 | ₩80,032 | ₩80,712 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩79,952 | ₩80,472 | ₩79,686 | ₩80,232 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,072 | ₩79,539 | ₩78,979 | ₩79,499 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩77,965 | ₩78,432 | ₩77,885 | ₩78,272 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,058 | ₩77,578 | ₩76,912 | ₩77,445 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,498 | ₩77,565 | ₩76,365 | ₩77,005 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩77,632 | ₩77,685 | ₩77,338 | ₩77,432 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,045 | ₩77,738 | ₩77,045 | ₩77,605 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,071 | ₩76,938 | ₩75,885 | ₩76,752 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩76,925 | ₩77,272 | ₩75,845 | ₩76,311 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩76,858 | ₩77,245 | ₩75,925 | ₩76,685 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩75,978 | ₩76,725 | ₩75,245 | ₩76,205 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,431 | ₩76,872 | ₩76,205 | ₩76,725 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩77,752 | ₩77,992 | ₩75,311 | ₩75,351 | -3.09% | 454.2만 |
|---|