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 | ₩86,374 | ₩86,627 | ₩86,173 | ₩86,534 | +0.19% | 78.3만 |
| 2026.10.08 | ₩86,627 | ₩86,787 | ₩85,720 | ₩86,080 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,507 | ₩86,908 | ₩86,240 | ₩86,854 | +0.40% | 93.4만 |
| 2026.10.06 | ₩86,827 | ₩87,108 | ₩86,614 | ₩86,814 | -0.02% | 74.1만 |
| 2026.10.05 | ₩85,786 | ₩86,587 | ₩85,760 | ₩86,360 | +0.67% | 76.7만 |
| 2026.10.02 | ₩85,906 | ₩86,200 | ₩85,506 | ₩85,760 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,159 | ₩85,279 | ₩84,371 | ₩84,919 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,146 | ₩85,773 | ₩84,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,905 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,413 | ₩85,413 | ₩84,759 | ₩84,879 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,533 | ₩85,639 | ₩84,905 | ₩85,092 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,519 | ₩85,920 | ₩85,199 | ₩85,826 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩84,612 | ₩85,439 | ₩84,585 | ₩85,319 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩86,013 | ₩86,013 | ₩84,945 | ₩85,212 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩85,880 | ₩86,200 | ₩85,880 | ₩86,013 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩84,799 | ₩86,147 | ₩84,759 | ₩85,973 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,318 | ₩84,425 | ₩83,878 | ₩84,345 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩83,944 | ₩84,171 | ₩83,651 | ₩84,051 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,317 | ₩83,571 | ₩82,316 | ₩82,783 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,344 | ₩83,437 | ₩82,863 | ₩83,050 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,210 | ₩83,731 | ₩82,997 | ₩83,384 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩84,051 | ₩84,358 | ₩83,891 | ₩83,958 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,157 | ₩83,437 | ₩82,943 | ₩83,277 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩83,717 | ₩83,811 | ₩83,357 | ₩83,717 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,171 | ₩84,278 | ₩83,771 | ₩83,918 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,558 | ₩84,638 | ₩83,971 | ₩84,145 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩83,677 | ₩84,652 | ₩83,677 | ₩84,478 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩83,077 | ₩83,677 | ₩82,997 | ₩83,464 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩82,703 | ₩83,370 | ₩82,476 | ₩82,930 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,490 | ₩83,517 | ₩83,117 | ₩83,410 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩83,731 | ₩84,425 | ₩83,450 | ₩83,611 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,170 | ₩83,757 | ₩82,970 | ₩83,637 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩82,783 | ₩82,917 | ₩82,476 | ₩82,756 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩82,876 | ₩83,090 | ₩82,569 | ₩82,890 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩82,783 | ₩82,850 | ₩82,303 | ₩82,516 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩83,023 | ₩83,183 | ₩82,663 | ₩82,863 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,130 | ₩83,277 | ₩82,569 | ₩82,623 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,477 | ₩83,704 | ₩83,010 | ₩83,357 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,290 | ₩83,370 | ₩83,063 | ₩83,277 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,371 | ₩84,452 | ₩83,878 | ₩83,931 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,532 | ₩84,652 | ₩84,104 | ₩84,238 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,118 | ₩84,785 | ₩84,091 | ₩84,518 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,385 | ₩84,385 | ₩83,864 | ₩83,918 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩84,678 | ₩84,678 | ₩83,597 | ₩83,731 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,385 | ₩84,652 | ₩84,145 | ₩84,331 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,291 | ₩84,625 | ₩84,078 | ₩84,492 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩84,091 | ₩84,452 | ₩83,878 | ₩84,024 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩84,879 | ₩84,985 | ₩83,944 | ₩83,998 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩82,876 | ₩84,532 | ₩82,876 | ₩84,211 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,341 | ₩82,716 | ₩81,315 | ₩82,529 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩80,647 | ₩81,355 | ₩79,887 | ₩81,115 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,299 | ₩80,461 | ₩79,166 | ₩80,260 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,553 | ₩79,953 | ₩78,205 | ₩78,271 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩79,646 | ₩80,033 | ₩79,112 | ₩79,713 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩80,794 | ₩80,848 | ₩79,433 | ₩79,793 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,207 | ₩80,714 | ₩79,847 | ₩80,060 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,420 | ₩80,754 | ₩79,766 | ₩80,234 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,608 | ₩82,142 | ₩81,608 | ₩81,795 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩81,648 | ₩82,022 | ₩81,408 | ₩81,955 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,542 | ₩81,862 | ₩80,968 | ₩81,034 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩80,687 | ₩81,622 | ₩80,367 | ₩81,034 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩82,730 | ₩82,770 | ₩81,675 | ₩82,022 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩82,663 | ₩83,023 | ₩82,369 | ₩83,023 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,116 | ₩82,476 | ₩81,729 | ₩82,369 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,303 | ₩82,449 | ₩81,702 | ₩81,795 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,196 | ₩82,770 | ₩81,835 | ₩82,730 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩81,675 | ₩82,262 | ₩81,288 | ₩82,262 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩81,034 | ₩81,648 | ₩80,727 | ₩81,542 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩81,662 | ₩81,742 | ₩81,061 | ₩81,502 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,622 | ₩82,169 | ₩81,475 | ₩81,955 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,542 | ₩82,009 | ₩80,594 | ₩81,061 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,408 | ₩81,875 | ₩81,048 | ₩81,435 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩80,794 | ₩81,875 | ₩80,754 | ₩81,729 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩79,967 | ₩80,768 | ₩79,459 | ₩80,714 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩78,885 | ₩79,980 | ₩78,592 | ₩79,152 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,461 | ₩80,474 | ₩78,819 | ₩79,499 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,314 | ₩80,714 | ₩79,433 | ₩79,713 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,154 | ₩80,941 | ₩80,007 | ₩80,100 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,316 | ₩82,583 | ₩81,555 | ₩81,635 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,409 | ₩82,596 | ₩81,729 | ₩82,436 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩82,930 | ₩82,970 | ₩81,448 | ₩81,702 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,197 | ₩83,317 | ₩82,930 | ₩83,023 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩82,957 | ₩83,624 | ₩82,863 | ₩83,384 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,169 | ₩82,222 | ₩81,195 | ₩81,849 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,115 | ₩81,996 | ₩80,354 | ₩81,769 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩81,915 | ₩82,289 | ₩80,968 | ₩80,994 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,464 | ₩83,664 | ₩80,901 | ₩82,369 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,557 | ₩83,851 | ₩82,957 | ₩83,090 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩85,012 | ₩85,012 | ₩82,863 | ₩83,037 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩84,812 | ₩85,479 | ₩84,638 | ₩85,332 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩85,813 | ₩85,893 | ₩84,865 | ₩84,972 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩85,973 | ₩86,294 | ₩85,706 | ₩85,960 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩86,067 | ₩86,454 | ₩85,906 | ₩86,213 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩85,813 | ₩86,133 | ₩85,680 | ₩85,920 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩85,039 | ₩85,786 | ₩84,972 | ₩85,746 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩84,839 | ₩85,132 | ₩84,759 | ₩85,052 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩85,106 | ₩85,226 | ₩84,612 | ₩84,919 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,172 | ₩85,439 | ₩84,772 | ₩84,839 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,518 | ₩85,066 | ₩84,145 | ₩84,745 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,278 | ₩84,919 | ₩84,064 | ₩84,839 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,465 | ₩84,638 | ₩83,918 | ₩84,118 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩84,825 | ₩85,106 | ₩84,198 | ₩84,785 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,132 | ₩85,493 | ₩84,585 | ₩84,825 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩85,039 | ₩85,866 | ₩84,972 | ₩85,733 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩83,838 | ₩84,945 | ₩83,677 | ₩84,732 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩83,731 | ₩83,984 | ₩83,250 | ₩83,918 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,450 | ₩84,185 | ₩83,437 | ₩83,891 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,597 | ₩84,051 | ₩83,557 | ₩83,958 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,517 | ₩83,864 | ₩83,170 | ₩83,330 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,289 | ₩83,330 | ₩82,249 | ₩83,237 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩81,835 | ₩82,049 | ₩81,648 | ₩81,902 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩81,729 | ₩81,875 | ₩81,061 | ₩81,528 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩81,769 | ₩82,356 | ₩81,715 | ₩81,822 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,235 | ₩81,515 | ₩80,300 | ₩81,288 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩80,701 | ₩80,981 | ₩80,434 | ₩80,848 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩80,674 | ₩81,048 | ₩80,554 | ₩80,928 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩80,661 | ₩81,221 | ₩80,647 | ₩81,155 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,234 | ₩80,968 | ₩80,060 | ₩80,928 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,340 | ₩80,621 | ₩79,393 | ₩80,007 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩79,980 | ₩80,647 | ₩79,780 | ₩80,621 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩80,073 | ₩80,167 | ₩79,246 | ₩79,393 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩80,073 | ₩80,167 | ₩79,526 | ₩79,913 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩79,806 | ₩80,420 | ₩79,726 | ₩80,247 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,273 | ₩79,419 | ₩78,765 | ₩79,286 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,191 | ₩79,139 | ₩78,138 | ₩79,086 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩76,950 | ₩77,964 | ₩76,937 | ₩77,951 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩75,869 | ₩76,763 | ₩75,669 | ₩76,696 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩76,096 | ₩76,363 | ₩75,896 | ₩76,069 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,308 | ₩75,962 | ₩75,015 | ₩75,869 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩75,709 | ₩75,842 | ₩74,895 | ₩75,295 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,453 | ₩73,733 | ₩72,559 | ₩73,720 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,360 | ₩73,760 | ₩73,226 | ₩73,640 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,385 | ₩73,413 | ₩72,118 | ₩73,293 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,266 | ₩73,680 | ₩73,066 | ₩73,319 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,317 | ₩72,999 | ₩71,317 | ₩72,812 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,224 | ₩71,291 | ₩70,209 | ₩70,516 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩71,731 | ₩71,731 | ₩70,530 | ₩70,637 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩72,932 | ₩73,226 | ₩71,998 | ₩72,038 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,600 | ₩73,974 | ₩73,279 | ₩73,440 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩73,026 | ₩73,440 | ₩72,852 | ₩72,919 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩73,693 | ₩74,174 | ₩73,306 | ₩73,533 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,626 | ₩73,626 | ₩72,412 | ₩72,759 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩73,680 | ₩74,147 | ₩73,400 | ₩73,827 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩74,948 | ₩75,175 | ₩74,107 | ₩74,134 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,522 | ₩75,735 | ₩75,175 | ₩75,255 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩75,041 | ₩75,682 | ₩74,908 | ₩75,242 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,442 | ₩75,789 | ₩74,347 | ₩74,427 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩75,735 | ₩75,802 | ₩75,108 | ₩75,242 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,389 | ₩76,817 | ₩75,896 | ₩76,296 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,243 | ₩76,830 | ₩75,936 | ₩76,256 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩74,895 | ₩76,470 | ₩74,601 | ₩76,283 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,535 | ₩76,029 | ₩75,268 | ₩75,535 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,269 | ₩76,656 | ₩75,682 | ₩76,403 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩76,029 | ₩76,817 | ₩75,936 | ₩76,536 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,188 | ₩76,149 | ₩74,761 | ₩75,962 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,308 | ₩76,550 | ₩75,202 | ₩76,296 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩76,002 | ₩76,349 | ₩75,762 | ₩76,243 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,604 | ₩77,604 | ₩76,243 | ₩76,737 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩77,084 | ₩77,711 | ₩77,084 | ₩77,617 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,149 | ₩76,870 | ₩75,802 | ₩76,790 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩76,870 | ₩77,124 | ₩76,016 | ₩76,256 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩76,069 | ₩77,070 | ₩75,909 | ₩76,950 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,269 | ₩76,643 | ₩76,069 | ₩76,309 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,349 | ₩76,910 | ₩76,203 | ₩76,523 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩75,695 | ₩76,443 | ₩75,202 | ₩76,149 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,336 | ₩76,563 | ₩75,735 | ₩75,896 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩77,991 | ₩78,018 | ₩76,269 | ₩76,403 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,525 | ₩78,632 | ₩77,591 | ₩77,724 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,565 | ₩78,699 | ₩77,991 | ₩78,031 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩77,751 | ₩78,645 | ₩77,591 | ₩78,378 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩76,750 | ₩78,058 | ₩76,563 | ₩77,831 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩76,950 | ₩77,230 | ₩76,203 | ₩76,470 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,365 | ₩78,498 | ₩77,110 | ₩77,644 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,273 | ₩79,326 | ₩77,698 | ₩78,245 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,405 | ₩79,379 | ₩78,405 | ₩79,126 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,512 | ₩78,979 | ₩78,245 | ₩78,765 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩79,046 | ₩79,126 | ₩77,417 | ₩78,765 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,366 | ₩79,419 | ₩78,819 | ₩79,126 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩78,966 | ₩79,273 | ₩78,872 | ₩79,086 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,392 | ₩78,979 | ₩78,365 | ₩78,765 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩77,951 | ₩78,512 | ₩77,804 | ₩78,258 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩77,858 | ₩78,098 | ₩77,577 | ₩77,884 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩76,790 | ₩77,804 | ₩76,470 | ₩77,297 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,337 | ₩77,564 | ₩76,523 | ₩76,683 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩78,859 | ₩79,006 | ₩78,392 | ₩78,552 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,192 | ₩79,192 | ₩78,525 | ₩78,659 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩78,992 | ₩79,046 | ₩78,191 | ₩78,712 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩79,700 | ₩79,820 | ₩79,139 | ₩79,433 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,112 | ₩79,953 | ₩79,086 | ₩79,713 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,166 | ₩79,726 | ₩78,939 | ₩79,540 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,299 | ₩79,313 | ₩78,845 | ₩79,126 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,313 | ₩79,820 | ₩79,152 | ₩79,326 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,179 | ₩79,353 | ₩78,926 | ₩79,233 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,339 | ₩79,433 | ₩79,032 | ₩79,126 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,580 | ₩79,927 | ₩78,485 | ₩78,845 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩79,686 | ₩79,740 | ₩79,112 | ₩79,126 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,580 | ₩79,820 | ₩79,553 | ₩79,606 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,606 | ₩79,793 | ₩79,473 | ₩79,700 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,140 | ₩80,327 | ₩80,007 | ₩80,060 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩79,833 | ₩80,113 | ₩79,766 | ₩80,060 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,126 | ₩79,860 | ₩79,099 | ₩79,806 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,246 | ₩79,299 | ₩78,952 | ₩79,206 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,498 | ₩78,966 | ₩78,445 | ₩78,952 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩78,085 | ₩78,552 | ₩77,764 | ₩78,085 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,592 | ₩78,592 | ₩77,324 | ₩77,324 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,191 | ₩78,632 | ₩77,871 | ₩78,432 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,179 | ₩79,233 | ₩78,271 | ₩78,458 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,393 | ₩79,566 | ₩78,352 | ₩78,765 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,299 | ₩79,713 | ₩78,739 | ₩79,660 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,393 | ₩79,887 | ₩79,166 | ₩79,753 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,513 | ₩79,753 | ₩79,379 | ₩79,540 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩79,806 | ₩79,940 | ₩79,259 | ₩79,580 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩79,740 | ₩80,047 | ₩79,540 | ₩79,740 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩79,820 | ₩79,820 | ₩79,112 | ₩79,540 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,179 | ₩79,660 | ₩78,952 | ₩79,446 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,459 | ₩79,833 | ₩79,139 | ₩79,419 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩78,979 | ₩79,499 | ₩78,885 | ₩79,286 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,259 | ₩79,540 | ₩79,179 | ₩79,540 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,112 | ₩79,406 | ₩78,739 | ₩79,152 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩78,031 | ₩78,792 | ₩77,310 | ₩78,645 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,124 | ₩78,271 | ₩77,110 | ₩78,125 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,363 | ₩77,351 | ₩75,589 | ₩76,536 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩78,659 | ₩79,112 | ₩75,989 | ₩76,069 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩76,870 | ₩77,924 | ₩76,723 | ₩77,244 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,177 | ₩77,497 | ₩76,189 | ₩76,790 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩77,884 | ₩78,619 | ₩77,244 | ₩77,711 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,190 | ₩78,685 | ₩76,937 | ₩78,285 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,286 | ₩79,286 | ₩77,964 | ₩78,205 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩80,073 | ₩80,073 | ₩79,206 | ₩79,673 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,393 | ₩79,806 | ₩79,126 | ₩79,726 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩78,979 | ₩79,726 | ₩78,872 | ₩79,633 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩77,884 | ₩78,018 | ₩76,817 | ₩78,018 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,166 | ₩79,246 | ₩78,058 | ₩78,245 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,139 | ₩79,806 | ₩78,899 | ₩79,299 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,313 | ₩79,820 | ₩79,059 | ₩79,152 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,594 | ₩80,674 | ₩80,113 | ₩80,260 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩80,714 | ₩80,714 | ₩79,686 | ₩79,953 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,314 | ₩80,354 | ₩79,646 | ₩79,660 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩80,754 | ₩80,928 | ₩80,100 | ₩80,781 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩80,020 | ₩80,541 | ₩79,753 | ₩80,300 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,139 | ₩79,606 | ₩79,046 | ₩79,566 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩78,031 | ₩78,498 | ₩77,951 | ₩78,338 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,124 | ₩77,644 | ₩76,977 | ₩77,511 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,564 | ₩77,631 | ₩76,430 | ₩77,070 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩77,698 | ₩77,751 | ₩77,404 | ₩77,497 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,110 | ₩77,804 | ₩77,110 | ₩77,671 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,136 | ₩77,003 | ₩75,949 | ₩76,817 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩76,990 | ₩77,337 | ₩75,909 | ₩76,376 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩76,923 | ₩77,310 | ₩75,989 | ₩76,750 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩76,042 | ₩76,790 | ₩75,308 | ₩76,269 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,496 | ₩76,937 | ₩76,269 | ₩76,790 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩77,818 | ₩78,058 | ₩75,375 | ₩75,415 | -3.09% | 454.2만 |
|---|