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 | ₩86,348 | ₩86,601 | ₩86,148 | ₩86,508 | +0.19% | 78.3만 |
| 2026.10.08 | ₩86,601 | ₩86,761 | ₩85,694 | ₩86,054 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,481 | ₩86,881 | ₩86,214 | ₩86,828 | +0.40% | 93.4만 |
| 2026.10.06 | ₩86,801 | ₩87,082 | ₩86,588 | ₩86,788 | -0.02% | 74.1만 |
| 2026.10.05 | ₩85,761 | ₩86,561 | ₩85,734 | ₩86,334 | +0.67% | 76.7만 |
| 2026.10.02 | ₩85,881 | ₩86,174 | ₩85,480 | ₩85,734 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,133 | ₩85,254 | ₩84,346 | ₩84,893 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,120 | ₩85,747 | ₩84,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,880 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,387 | ₩85,387 | ₩84,733 | ₩84,853 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,507 | ₩85,614 | ₩84,880 | ₩85,067 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,494 | ₩85,894 | ₩85,173 | ₩85,801 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩84,586 | ₩85,414 | ₩84,560 | ₩85,294 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩85,987 | ₩85,987 | ₩84,920 | ₩85,187 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩85,854 | ₩86,174 | ₩85,854 | ₩85,987 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩84,773 | ₩86,121 | ₩84,733 | ₩85,947 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,293 | ₩84,400 | ₩83,852 | ₩84,319 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩83,919 | ₩84,146 | ₩83,626 | ₩84,026 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,292 | ₩83,546 | ₩82,291 | ₩82,758 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,319 | ₩83,412 | ₩82,838 | ₩83,025 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,185 | ₩83,706 | ₩82,972 | ₩83,359 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩84,026 | ₩84,333 | ₩83,866 | ₩83,933 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,132 | ₩83,412 | ₩82,918 | ₩83,252 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩83,692 | ₩83,786 | ₩83,332 | ₩83,692 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,146 | ₩84,253 | ₩83,746 | ₩83,892 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,533 | ₩84,613 | ₩83,946 | ₩84,119 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩83,652 | ₩84,626 | ₩83,652 | ₩84,453 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩83,052 | ₩83,652 | ₩82,972 | ₩83,439 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩82,678 | ₩83,345 | ₩82,451 | ₩82,905 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,465 | ₩83,492 | ₩83,092 | ₩83,385 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩83,706 | ₩84,400 | ₩83,425 | ₩83,586 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,145 | ₩83,732 | ₩82,945 | ₩83,612 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩82,758 | ₩82,892 | ₩82,451 | ₩82,732 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩82,852 | ₩83,065 | ₩82,545 | ₩82,865 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩82,758 | ₩82,825 | ₩82,278 | ₩82,491 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩82,998 | ₩83,159 | ₩82,638 | ₩82,838 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,105 | ₩83,252 | ₩82,545 | ₩82,598 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,452 | ₩83,679 | ₩82,985 | ₩83,332 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,265 | ₩83,345 | ₩83,038 | ₩83,252 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,346 | ₩84,426 | ₩83,852 | ₩83,906 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,506 | ₩84,626 | ₩84,079 | ₩84,213 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,093 | ₩84,760 | ₩84,066 | ₩84,493 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,360 | ₩84,360 | ₩83,839 | ₩83,892 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩84,653 | ₩84,653 | ₩83,572 | ₩83,706 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,360 | ₩84,626 | ₩84,119 | ₩84,306 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,266 | ₩84,600 | ₩84,053 | ₩84,466 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩84,066 | ₩84,426 | ₩83,852 | ₩83,999 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩84,853 | ₩84,960 | ₩83,919 | ₩83,973 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩82,852 | ₩84,506 | ₩82,852 | ₩84,186 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,317 | ₩82,692 | ₩81,290 | ₩82,505 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩80,623 | ₩81,330 | ₩79,863 | ₩81,090 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,276 | ₩80,436 | ₩79,142 | ₩80,236 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,529 | ₩79,929 | ₩78,181 | ₩78,248 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩79,622 | ₩80,009 | ₩79,089 | ₩79,689 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩80,770 | ₩80,823 | ₩79,409 | ₩79,769 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,183 | ₩80,690 | ₩79,823 | ₩80,036 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,396 | ₩80,730 | ₩79,743 | ₩80,210 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,584 | ₩82,118 | ₩81,584 | ₩81,771 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩81,624 | ₩81,998 | ₩81,384 | ₩81,931 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,517 | ₩81,838 | ₩80,943 | ₩81,010 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩80,663 | ₩81,597 | ₩80,343 | ₩81,010 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩82,705 | ₩82,745 | ₩81,651 | ₩81,998 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩82,638 | ₩82,998 | ₩82,345 | ₩82,998 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,091 | ₩82,451 | ₩81,704 | ₩82,345 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,278 | ₩82,425 | ₩81,677 | ₩81,771 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,171 | ₩82,745 | ₩81,811 | ₩82,705 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩81,651 | ₩82,238 | ₩81,264 | ₩82,238 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩81,010 | ₩81,624 | ₩80,703 | ₩81,517 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩81,637 | ₩81,717 | ₩81,037 | ₩81,477 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,597 | ₩82,144 | ₩81,451 | ₩81,931 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,517 | ₩81,984 | ₩80,570 | ₩81,037 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,384 | ₩81,851 | ₩81,024 | ₩81,411 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩80,770 | ₩81,851 | ₩80,730 | ₩81,704 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩79,943 | ₩80,743 | ₩79,436 | ₩80,690 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩78,862 | ₩79,956 | ₩78,568 | ₩79,129 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,436 | ₩80,450 | ₩78,795 | ₩79,476 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,290 | ₩80,690 | ₩79,409 | ₩79,689 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,130 | ₩80,917 | ₩79,983 | ₩80,076 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,291 | ₩82,558 | ₩81,531 | ₩81,611 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,385 | ₩82,571 | ₩81,704 | ₩82,411 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩82,905 | ₩82,945 | ₩81,424 | ₩81,677 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,172 | ₩83,292 | ₩82,905 | ₩82,998 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩82,932 | ₩83,599 | ₩82,838 | ₩83,359 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,144 | ₩82,198 | ₩81,170 | ₩81,824 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,090 | ₩81,971 | ₩80,330 | ₩81,744 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩81,891 | ₩82,265 | ₩80,943 | ₩80,970 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,439 | ₩83,639 | ₩80,877 | ₩82,345 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,532 | ₩83,826 | ₩82,932 | ₩83,065 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩84,987 | ₩84,987 | ₩82,838 | ₩83,012 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩84,787 | ₩85,454 | ₩84,613 | ₩85,307 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩85,787 | ₩85,867 | ₩84,840 | ₩84,947 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩85,947 | ₩86,268 | ₩85,681 | ₩85,934 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩86,041 | ₩86,428 | ₩85,881 | ₩86,188 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩85,787 | ₩86,108 | ₩85,654 | ₩85,894 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩85,013 | ₩85,761 | ₩84,947 | ₩85,721 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩84,813 | ₩85,107 | ₩84,733 | ₩85,027 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩85,080 | ₩85,200 | ₩84,586 | ₩84,893 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,147 | ₩85,414 | ₩84,746 | ₩84,813 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,493 | ₩85,040 | ₩84,119 | ₩84,720 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,253 | ₩84,893 | ₩84,039 | ₩84,813 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,440 | ₩84,613 | ₩83,892 | ₩84,093 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩84,800 | ₩85,080 | ₩84,173 | ₩84,760 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,107 | ₩85,467 | ₩84,560 | ₩84,800 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩85,013 | ₩85,841 | ₩84,947 | ₩85,707 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩83,812 | ₩84,920 | ₩83,652 | ₩84,706 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩83,706 | ₩83,959 | ₩83,225 | ₩83,892 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,425 | ₩84,159 | ₩83,412 | ₩83,866 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,572 | ₩84,026 | ₩83,532 | ₩83,933 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,492 | ₩83,839 | ₩83,145 | ₩83,305 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,265 | ₩83,305 | ₩82,224 | ₩83,212 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩81,811 | ₩82,024 | ₩81,624 | ₩81,878 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩81,704 | ₩81,851 | ₩81,037 | ₩81,504 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩81,744 | ₩82,331 | ₩81,691 | ₩81,797 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,210 | ₩81,491 | ₩80,276 | ₩81,264 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩80,677 | ₩80,957 | ₩80,410 | ₩80,823 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩80,650 | ₩81,024 | ₩80,530 | ₩80,903 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩80,637 | ₩81,197 | ₩80,623 | ₩81,130 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,210 | ₩80,943 | ₩80,036 | ₩80,903 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,316 | ₩80,597 | ₩79,369 | ₩79,983 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩79,956 | ₩80,623 | ₩79,756 | ₩80,597 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩80,049 | ₩80,143 | ₩79,222 | ₩79,369 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩80,049 | ₩80,143 | ₩79,502 | ₩79,889 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩79,783 | ₩80,396 | ₩79,703 | ₩80,223 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,249 | ₩79,396 | ₩78,742 | ₩79,262 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,168 | ₩79,115 | ₩78,115 | ₩79,062 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩76,927 | ₩77,941 | ₩76,914 | ₩77,928 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩75,846 | ₩76,740 | ₩75,646 | ₩76,673 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩76,073 | ₩76,340 | ₩75,873 | ₩76,046 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,286 | ₩75,940 | ₩74,992 | ₩75,846 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩75,686 | ₩75,819 | ₩74,872 | ₩75,272 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,431 | ₩73,711 | ₩72,537 | ₩73,698 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,338 | ₩73,738 | ₩73,204 | ₩73,618 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,363 | ₩73,391 | ₩72,097 | ₩73,271 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,244 | ₩73,658 | ₩73,044 | ₩73,297 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,296 | ₩72,977 | ₩71,296 | ₩72,790 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,203 | ₩71,269 | ₩70,188 | ₩70,495 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩71,710 | ₩71,710 | ₩70,509 | ₩70,615 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩72,911 | ₩73,204 | ₩71,976 | ₩72,016 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,578 | ₩73,951 | ₩73,257 | ₩73,418 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩73,004 | ₩73,418 | ₩72,830 | ₩72,897 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩73,671 | ₩74,151 | ₩73,284 | ₩73,511 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,604 | ₩73,604 | ₩72,390 | ₩72,737 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩73,658 | ₩74,125 | ₩73,378 | ₩73,805 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩74,925 | ₩75,152 | ₩74,085 | ₩74,111 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,499 | ₩75,713 | ₩75,152 | ₩75,232 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩75,019 | ₩75,659 | ₩74,885 | ₩75,219 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,419 | ₩75,766 | ₩74,325 | ₩74,405 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩75,713 | ₩75,779 | ₩75,086 | ₩75,219 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,367 | ₩76,794 | ₩75,873 | ₩76,273 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,220 | ₩76,807 | ₩75,913 | ₩76,233 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩74,872 | ₩76,447 | ₩74,578 | ₩76,260 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,513 | ₩76,006 | ₩75,246 | ₩75,513 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,246 | ₩76,633 | ₩75,659 | ₩76,380 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩76,006 | ₩76,794 | ₩75,913 | ₩76,513 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,166 | ₩76,126 | ₩74,739 | ₩75,940 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,286 | ₩76,527 | ₩75,179 | ₩76,273 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩75,980 | ₩76,327 | ₩75,739 | ₩76,220 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,581 | ₩77,581 | ₩76,220 | ₩76,714 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩77,060 | ₩77,688 | ₩77,060 | ₩77,594 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,126 | ₩76,847 | ₩75,779 | ₩76,767 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩76,847 | ₩77,100 | ₩75,993 | ₩76,233 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩76,046 | ₩77,047 | ₩75,886 | ₩76,927 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,246 | ₩76,620 | ₩76,046 | ₩76,287 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,327 | ₩76,887 | ₩76,180 | ₩76,500 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩75,673 | ₩76,420 | ₩75,179 | ₩76,126 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,313 | ₩76,540 | ₩75,713 | ₩75,873 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩77,968 | ₩77,995 | ₩76,246 | ₩76,380 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,502 | ₩78,608 | ₩77,568 | ₩77,701 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,542 | ₩78,675 | ₩77,968 | ₩78,008 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩77,728 | ₩78,622 | ₩77,568 | ₩78,355 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩76,727 | ₩78,035 | ₩76,540 | ₩77,808 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩76,927 | ₩77,207 | ₩76,180 | ₩76,447 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,341 | ₩78,475 | ₩77,087 | ₩77,621 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,249 | ₩79,302 | ₩77,674 | ₩78,221 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,381 | ₩79,356 | ₩78,381 | ₩79,102 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,488 | ₩78,955 | ₩78,221 | ₩78,742 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩79,022 | ₩79,102 | ₩77,394 | ₩78,742 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,342 | ₩79,396 | ₩78,795 | ₩79,102 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩78,942 | ₩79,249 | ₩78,849 | ₩79,062 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,368 | ₩78,955 | ₩78,341 | ₩78,742 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩77,928 | ₩78,488 | ₩77,781 | ₩78,235 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩77,834 | ₩78,075 | ₩77,554 | ₩77,861 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩76,767 | ₩77,781 | ₩76,447 | ₩77,274 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,314 | ₩77,541 | ₩76,500 | ₩76,660 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩78,835 | ₩78,982 | ₩78,368 | ₩78,528 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,169 | ₩79,169 | ₩78,502 | ₩78,635 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩78,969 | ₩79,022 | ₩78,168 | ₩78,688 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩79,676 | ₩79,796 | ₩79,115 | ₩79,409 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,089 | ₩79,929 | ₩79,062 | ₩79,689 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,142 | ₩79,703 | ₩78,915 | ₩79,516 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,276 | ₩79,289 | ₩78,822 | ₩79,102 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,289 | ₩79,796 | ₩79,129 | ₩79,302 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,155 | ₩79,329 | ₩78,902 | ₩79,209 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,316 | ₩79,409 | ₩79,009 | ₩79,102 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,556 | ₩79,903 | ₩78,462 | ₩78,822 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩79,662 | ₩79,716 | ₩79,089 | ₩79,102 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,556 | ₩79,796 | ₩79,529 | ₩79,582 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,582 | ₩79,769 | ₩79,449 | ₩79,676 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,116 | ₩80,303 | ₩79,983 | ₩80,036 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩79,809 | ₩80,089 | ₩79,743 | ₩80,036 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,102 | ₩79,836 | ₩79,075 | ₩79,783 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,222 | ₩79,276 | ₩78,929 | ₩79,182 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,475 | ₩78,942 | ₩78,422 | ₩78,929 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩78,061 | ₩78,528 | ₩77,741 | ₩78,061 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,568 | ₩78,568 | ₩77,301 | ₩77,301 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,168 | ₩78,608 | ₩77,848 | ₩78,408 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,155 | ₩79,209 | ₩78,248 | ₩78,435 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,369 | ₩79,542 | ₩78,328 | ₩78,742 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,276 | ₩79,689 | ₩78,715 | ₩79,636 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,369 | ₩79,863 | ₩79,142 | ₩79,729 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,489 | ₩79,729 | ₩79,356 | ₩79,516 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩79,783 | ₩79,916 | ₩79,235 | ₩79,556 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩79,716 | ₩80,023 | ₩79,516 | ₩79,716 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩79,796 | ₩79,796 | ₩79,089 | ₩79,516 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,155 | ₩79,636 | ₩78,929 | ₩79,422 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,436 | ₩79,809 | ₩79,115 | ₩79,396 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩78,955 | ₩79,476 | ₩78,862 | ₩79,262 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,235 | ₩79,516 | ₩79,155 | ₩79,516 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,089 | ₩79,382 | ₩78,715 | ₩79,129 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩78,008 | ₩78,768 | ₩77,287 | ₩78,622 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,100 | ₩78,248 | ₩77,087 | ₩78,101 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,340 | ₩77,327 | ₩75,566 | ₩76,513 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩78,635 | ₩79,089 | ₩75,966 | ₩76,046 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩76,847 | ₩77,901 | ₩76,700 | ₩77,221 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,154 | ₩77,474 | ₩76,166 | ₩76,767 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩77,861 | ₩78,595 | ₩77,221 | ₩77,688 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,167 | ₩78,662 | ₩76,914 | ₩78,261 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,262 | ₩79,262 | ₩77,941 | ₩78,181 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩80,049 | ₩80,049 | ₩79,182 | ₩79,649 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,369 | ₩79,783 | ₩79,102 | ₩79,703 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩78,955 | ₩79,703 | ₩78,849 | ₩79,609 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩77,861 | ₩77,995 | ₩76,794 | ₩77,995 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,142 | ₩79,222 | ₩78,035 | ₩78,221 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,115 | ₩79,783 | ₩78,875 | ₩79,276 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,289 | ₩79,796 | ₩79,035 | ₩79,129 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,570 | ₩80,650 | ₩80,089 | ₩80,236 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩80,690 | ₩80,690 | ₩79,662 | ₩79,929 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,290 | ₩80,330 | ₩79,622 | ₩79,636 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩80,730 | ₩80,903 | ₩80,076 | ₩80,757 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩79,996 | ₩80,516 | ₩79,729 | ₩80,276 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,115 | ₩79,582 | ₩79,022 | ₩79,542 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩78,008 | ₩78,475 | ₩77,928 | ₩78,315 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,100 | ₩77,621 | ₩76,954 | ₩77,487 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,541 | ₩77,608 | ₩76,407 | ₩77,047 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩77,674 | ₩77,728 | ₩77,381 | ₩77,474 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,087 | ₩77,781 | ₩77,087 | ₩77,648 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,113 | ₩76,980 | ₩75,926 | ₩76,794 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩76,967 | ₩77,314 | ₩75,886 | ₩76,353 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩76,900 | ₩77,287 | ₩75,966 | ₩76,727 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩76,020 | ₩76,767 | ₩75,286 | ₩76,246 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,473 | ₩76,914 | ₩76,246 | ₩76,767 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩77,794 | ₩78,035 | ₩75,352 | ₩75,392 | -3.09% | 454.2만 |
|---|