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 | ₩86,355 | ₩86,608 | ₩86,155 | ₩86,515 | +0.19% | 78.3만 |
| 2026.10.08 | ₩86,608 | ₩86,769 | ₩85,701 | ₩86,061 | -0.63% | 274.2만 |
| 2026.10.07 | ₩86,488 | ₩86,889 | ₩86,221 | ₩86,835 | +0.40% | 93.4만 |
| 2026.10.06 | ₩86,809 | ₩87,089 | ₩86,595 | ₩86,795 | -0.02% | 74.1만 |
| 2026.10.05 | ₩85,768 | ₩86,568 | ₩85,741 | ₩86,341 | +0.67% | 76.7만 |
| 2026.10.02 | ₩85,888 | ₩86,181 | ₩85,487 | ₩85,741 | -0.17% | 73.7만 |
| 2026.10.01 | ₩85,140 | ₩85,261 | ₩84,353 | ₩84,900 | -0.28% | 95.5만 |
| 2026.09.30 | ₩85,127 | ₩85,754 | ₩84,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,887 |
| -0.28% |
| 122.3만 |
| 2026.09.29 | ₩85,394 | ₩85,394 | ₩84,740 | ₩84,860 | -0.63% | 83.3만 |
|---|
| 2026.09.28 | ₩85,514 | ₩85,621 | ₩84,887 | ₩85,074 | -0.51% | 94.2만 |
|---|
| 2026.09.25 | ₩85,501 | ₩85,901 | ₩85,180 | ₩85,808 | +0.36% | 95.8만 |
|---|
| 2026.09.24 | ₩84,593 | ₩85,421 | ₩84,567 | ₩85,301 | +0.84% | 143.5만 |
|---|
| 2026.09.23 | ₩85,995 | ₩85,995 | ₩84,927 | ₩85,194 | -0.93% | 105.4만 |
|---|
| 2026.09.22 | ₩85,861 | ₩86,181 | ₩85,861 | ₩85,995 | +0.16% | 95.8만 |
|---|
| 2026.09.21 | ₩84,780 | ₩86,128 | ₩84,740 | ₩85,955 | +1.39% | 85.5만 |
|---|
| 2026.09.18 | ₩84,300 | ₩84,406 | ₩83,859 | ₩84,326 | +0.03% | 84.3만 |
|---|
| 2026.09.17 | ₩83,926 | ₩84,153 | ₩83,632 | ₩84,033 | +0.13% | 72.5만 |
|---|
| 2026.09.16 | ₩83,299 | ₩83,552 | ₩82,298 | ₩82,765 | -0.64% | 88.9만 |
|---|
| 2026.09.15 | ₩83,326 | ₩83,419 | ₩82,845 | ₩83,032 | -0.35% | 148.5만 |
|---|
| 2026.09.14 | ₩83,192 | ₩83,713 | ₩82,979 | ₩83,366 | +0.21% | 90.2만 |
|---|
| 2026.09.11 | ₩84,033 | ₩84,340 | ₩83,873 | ₩83,939 | -0.11% | 78.4만 |
|---|
| 2026.09.10 | ₩83,139 | ₩83,419 | ₩82,925 | ₩83,259 | +0.14% | 67.4만 |
|---|
| 2026.09.09 | ₩83,699 | ₩83,793 | ₩83,339 | ₩83,699 | 0.00% | 74.2만 |
|---|
| 2026.09.08 | ₩84,153 | ₩84,260 | ₩83,753 | ₩83,899 | -0.30% | 55.5만 |
|---|
| 2026.09.04 | ₩84,540 | ₩84,620 | ₩83,953 | ₩84,126 | -0.49% | 56만 |
|---|
| 2026.09.03 | ₩83,659 | ₩84,633 | ₩83,659 | ₩84,460 | +0.96% | 706.1만 |
|---|
| 2026.09.02 | ₩83,059 | ₩83,659 | ₩82,979 | ₩83,446 | +0.47% | 46.6만 |
|---|
| 2026.09.01 | ₩82,685 | ₩83,352 | ₩82,458 | ₩82,912 | +0.27% | 67.5만 |
|---|
| 2026.08.31 | ₩83,472 | ₩83,499 | ₩83,099 | ₩83,392 | -0.10% | 63.3만 |
|---|
| 2026.08.28 | ₩83,713 | ₩84,406 | ₩83,432 | ₩83,592 | -0.14% | 70.1만 |
|---|
| 2026.08.27 | ₩83,152 | ₩83,739 | ₩82,952 | ₩83,619 | +0.56% | 66.7만 |
|---|
| 2026.08.26 | ₩82,765 | ₩82,899 | ₩82,458 | ₩82,738 | -0.03% | 56.5만 |
|---|
| 2026.08.25 | ₩82,858 | ₩83,072 | ₩82,552 | ₩82,872 | +0.02% | 61만 |
|---|
| 2026.08.24 | ₩82,765 | ₩82,832 | ₩82,285 | ₩82,498 | -0.32% | 57.3만 |
|---|
| 2026.08.21 | ₩83,005 | ₩83,165 | ₩82,645 | ₩82,845 | -0.19% | 60만 |
|---|
| 2026.08.20 | ₩83,112 | ₩83,259 | ₩82,552 | ₩82,605 | -0.61% | 223.5만 |
|---|
| 2026.08.19 | ₩83,459 | ₩83,686 | ₩82,992 | ₩83,339 | -0.14% | 115.8만 |
|---|
| 2026.08.18 | ₩83,272 | ₩83,352 | ₩83,045 | ₩83,259 | -0.02% | 233.9만 |
|---|
| 2026.08.17 | ₩84,353 | ₩84,433 | ₩83,859 | ₩83,913 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩84,513 | ₩84,633 | ₩84,086 | ₩84,220 | -0.35% | 58.8만 |
|---|
| 2026.08.13 | ₩84,100 | ₩84,767 | ₩84,073 | ₩84,500 | +0.48% | 73.2만 |
|---|
| 2026.08.12 | ₩84,366 | ₩84,366 | ₩83,846 | ₩83,899 | -0.55% | 76.6만 |
|---|
| 2026.08.11 | ₩84,660 | ₩84,660 | ₩83,579 | ₩83,713 | -1.12% | 99.6만 |
|---|
| 2026.08.10 | ₩84,366 | ₩84,633 | ₩84,126 | ₩84,313 | -0.06% | 69.6만 |
|---|
| 2026.08.07 | ₩84,273 | ₩84,607 | ₩84,060 | ₩84,473 | +0.24% | 72.5만 |
|---|
| 2026.08.06 | ₩84,073 | ₩84,433 | ₩83,859 | ₩84,006 | -0.08% | 79.1만 |
|---|
| 2026.08.05 | ₩84,860 | ₩84,967 | ₩83,926 | ₩83,979 | -1.04% | 100.3만 |
|---|
| 2026.08.04 | ₩82,858 | ₩84,513 | ₩82,858 | ₩84,193 | +1.61% | 104.4만 |
|---|
| 2026.08.03 | ₩81,324 | ₩82,698 | ₩81,297 | ₩82,512 | +1.46% | 87.7만 |
|---|
| 2026.07.31 | ₩80,630 | ₩81,337 | ₩79,869 | ₩81,097 | +0.58% | 114.9만 |
|---|
| 2026.07.30 | ₩79,282 | ₩80,443 | ₩79,149 | ₩80,243 | +1.21% | 92.7만 |
|---|
| 2026.07.29 | ₩79,536 | ₩79,936 | ₩78,188 | ₩78,254 | -1.61% | 148.4만 |
|---|
| 2026.07.28 | ₩79,629 | ₩80,016 | ₩79,095 | ₩79,696 | +0.08% | 76.1만 |
|---|
| 2026.07.27 | ₩80,777 | ₩80,830 | ₩79,415 | ₩79,776 | -1.24% | 82만 |
|---|
| 2026.07.24 | ₩80,190 | ₩80,697 | ₩79,829 | ₩80,043 | -0.18% | 81.7만 |
|---|
| 2026.07.23 | ₩80,403 | ₩80,737 | ₩79,749 | ₩80,216 | -0.23% | 106.3만 |
|---|
| 2026.07.22 | ₩81,591 | ₩82,125 | ₩81,591 | ₩81,778 | +0.23% | 132.5만 |
|---|
| 2026.07.21 | ₩81,631 | ₩82,004 | ₩81,391 | ₩81,938 | +0.38% | 65.1만 |
|---|
| 2026.07.20 | ₩81,524 | ₩81,844 | ₩80,950 | ₩81,017 | -0.62% | 113.7만 |
|---|
| 2026.07.17 | ₩80,670 | ₩81,604 | ₩80,350 | ₩81,017 | +0.43% | 85.7만 |
|---|
| 2026.07.16 | ₩82,712 | ₩82,752 | ₩81,657 | ₩82,004 | -0.86% | 83.6만 |
|---|
| 2026.07.15 | ₩82,645 | ₩83,005 | ₩82,351 | ₩83,005 | +0.44% | 89.4만 |
|---|
| 2026.07.14 | ₩82,098 | ₩82,458 | ₩81,711 | ₩82,351 | +0.31% | 118만 |
|---|
| 2026.07.13 | ₩82,285 | ₩82,431 | ₩81,684 | ₩81,778 | -0.62% | 113.9만 |
|---|
| 2026.07.10 | ₩82,178 | ₩82,752 | ₩81,818 | ₩82,712 | +0.65% | 116.1만 |
|---|
| 2026.07.09 | ₩81,657 | ₩82,245 | ₩81,270 | ₩82,245 | +0.72% | 54.4만 |
|---|
| 2026.07.08 | ₩81,017 | ₩81,631 | ₩80,710 | ₩81,524 | +0.63% | 84.6만 |
|---|
| 2026.07.07 | ₩81,644 | ₩81,724 | ₩81,044 | ₩81,484 | -0.20% | 76.9만 |
|---|
| 2026.07.06 | ₩81,604 | ₩82,151 | ₩81,457 | ₩81,938 | +0.41% | 113.8만 |
|---|
| 2026.07.02 | ₩81,524 | ₩81,991 | ₩80,577 | ₩81,044 | -0.59% | 146.3만 |
|---|
| 2026.07.01 | ₩81,391 | ₩81,858 | ₩81,030 | ₩81,417 | +0.03% | 107.6만 |
|---|
| 2026.06.30 | ₩80,777 | ₩81,858 | ₩80,737 | ₩81,711 | +1.16% | 732.9만 |
|---|
| 2026.06.29 | ₩79,949 | ₩80,750 | ₩79,442 | ₩80,697 | +0.93% | 95.6만 |
|---|
| 2026.06.26 | ₩78,868 | ₩79,963 | ₩78,575 | ₩79,135 | +0.34% | 270.6만 |
|---|
| 2026.06.25 | ₩80,443 | ₩80,456 | ₩78,802 | ₩79,482 | -1.19% | 386.4만 |
|---|
| 2026.06.24 | ₩80,296 | ₩80,697 | ₩79,415 | ₩79,696 | -0.75% | 563.9만 |
|---|
| 2026.06.23 | ₩80,136 | ₩80,923 | ₩79,989 | ₩80,083 | -0.07% | 189.3만 |
|---|
| 2026.06.22 | ₩82,298 | ₩82,565 | ₩81,537 | ₩81,617 | -0.83% | 178.4만 |
|---|
| 2026.06.18 | ₩82,391 | ₩82,578 | ₩81,711 | ₩82,418 | +0.03% | 132.7만 |
|---|
| 2026.06.17 | ₩82,912 | ₩82,952 | ₩81,431 | ₩81,684 | -1.48% | 440.2만 |
|---|
| 2026.06.16 | ₩83,179 | ₩83,299 | ₩82,912 | ₩83,005 | -0.21% | 101.4만 |
|---|
| 2026.06.15 | ₩82,939 | ₩83,606 | ₩82,845 | ₩83,366 | +0.51% | 155.2만 |
|---|
| 2026.06.12 | ₩82,151 | ₩82,205 | ₩81,177 | ₩81,831 | -0.39% | 266.5만 |
|---|
| 2026.06.11 | ₩81,097 | ₩81,978 | ₩80,336 | ₩81,751 | +0.81% | 384.6만 |
|---|
| 2026.06.10 | ₩81,898 | ₩82,271 | ₩80,950 | ₩80,977 | -1.12% | 277.6만 |
|---|
| 2026.06.09 | ₩83,446 | ₩83,646 | ₩80,883 | ₩82,351 | -1.31% | 306.4만 |
|---|
| 2026.06.08 | ₩83,539 | ₩83,833 | ₩82,939 | ₩83,072 | -0.56% | 164.6만 |
|---|
| 2026.06.05 | ₩84,994 | ₩84,994 | ₩82,845 | ₩83,019 | -2.32% | 242.7만 |
|---|
| 2026.06.04 | ₩84,793 | ₩85,461 | ₩84,620 | ₩85,314 | +0.61% | 130.2만 |
|---|
| 2026.06.03 | ₩85,794 | ₩85,874 | ₩84,847 | ₩84,954 | -0.98% | 142.7만 |
|---|
| 2026.06.02 | ₩85,955 | ₩86,275 | ₩85,688 | ₩85,941 | -0.02% | 80.3만 |
|---|
| 2026.06.01 | ₩86,048 | ₩86,435 | ₩85,888 | ₩86,195 | +0.17% | 155.7만 |
|---|
| 2026.05.29 | ₩85,794 | ₩86,115 | ₩85,661 | ₩85,901 | +0.12% | 118.7만 |
|---|
| 2026.05.28 | ₩85,020 | ₩85,768 | ₩84,954 | ₩85,728 | +0.83% | 150.5만 |
|---|
| 2026.05.27 | ₩84,820 | ₩85,114 | ₩84,740 | ₩85,034 | +0.25% | 77.2만 |
|---|
| 2026.05.26 | ₩85,087 | ₩85,207 | ₩84,593 | ₩84,900 | -0.22% | 98.5만 |
|---|
| 2026.05.22 | ₩85,154 | ₩85,421 | ₩84,753 | ₩84,820 | -0.39% | 152.9만 |
|---|
| 2026.05.21 | ₩84,500 | ₩85,047 | ₩84,126 | ₩84,727 | +0.27% | 170.9만 |
|---|
| 2026.05.20 | ₩84,260 | ₩84,900 | ₩84,046 | ₩84,820 | +0.67% | 285.3만 |
|---|
| 2026.05.19 | ₩84,447 | ₩84,620 | ₩83,899 | ₩84,100 | -0.41% | 229.8만 |
|---|
| 2026.05.18 | ₩84,807 | ₩85,087 | ₩84,180 | ₩84,767 | -0.05% | 291.9만 |
|---|
| 2026.05.15 | ₩85,114 | ₩85,474 | ₩84,567 | ₩84,807 | -0.36% | 102.3만 |
|---|
| 2026.05.14 | ₩85,020 | ₩85,848 | ₩84,954 | ₩85,714 | +0.82% | 73만 |
|---|
| 2026.05.13 | ₩83,819 | ₩84,927 | ₩83,659 | ₩84,713 | +1.07% | 75.5만 |
|---|
| 2026.05.12 | ₩83,713 | ₩83,966 | ₩83,232 | ₩83,899 | +0.22% | 106.5만 |
|---|
| 2026.05.11 | ₩83,432 | ₩84,166 | ₩83,419 | ₩83,873 | +0.53% | 103.5만 |
|---|
| 2026.05.08 | ₩83,579 | ₩84,033 | ₩83,539 | ₩83,939 | +0.43% | 101.8만 |
|---|
| 2026.05.07 | ₩83,499 | ₩83,846 | ₩83,152 | ₩83,312 | -0.22% | 210.9만 |
|---|
| 2026.05.06 | ₩82,271 | ₩83,312 | ₩82,231 | ₩83,219 | +1.15% | 103.3만 |
|---|
| 2026.05.05 | ₩81,818 | ₩82,031 | ₩81,631 | ₩81,884 | +0.08% | 99.6만 |
|---|
| 2026.05.04 | ₩81,711 | ₩81,858 | ₩81,044 | ₩81,511 | -0.24% | 156.6만 |
|---|
| 2026.05.01 | ₩81,751 | ₩82,338 | ₩81,697 | ₩81,804 | +0.07% | 155.8만 |
|---|
| 2026.04.30 | ₩81,217 | ₩81,497 | ₩80,283 | ₩81,270 | +0.07% | 138.9만 |
|---|
| 2026.04.29 | ₩80,683 | ₩80,964 | ₩80,416 | ₩80,830 | +0.18% | 189.4만 |
|---|
| 2026.04.28 | ₩80,657 | ₩81,030 | ₩80,536 | ₩80,910 | +0.31% | 129.2만 |
|---|
| 2026.04.27 | ₩80,643 | ₩81,204 | ₩80,630 | ₩81,137 | +0.61% | 138.6만 |
|---|
| 2026.04.24 | ₩80,216 | ₩80,950 | ₩80,043 | ₩80,910 | +0.87% | 139.7만 |
|---|
| 2026.04.23 | ₩80,323 | ₩80,603 | ₩79,375 | ₩79,989 | -0.42% | 255.8만 |
|---|
| 2026.04.22 | ₩79,963 | ₩80,630 | ₩79,762 | ₩80,603 | +0.80% | 128.7만 |
|---|
| 2026.04.21 | ₩80,056 | ₩80,149 | ₩79,229 | ₩79,375 | -0.85% | 241.6만 |
|---|
| 2026.04.20 | ₩80,056 | ₩80,149 | ₩79,509 | ₩79,896 | -0.20% | 134.7만 |
|---|
| 2026.04.17 | ₩79,789 | ₩80,403 | ₩79,709 | ₩80,230 | +0.55% | 168.4만 |
|---|
| 2026.04.16 | ₩79,255 | ₩79,402 | ₩78,748 | ₩79,269 | +0.02% | 113.4만 |
|---|
| 2026.04.15 | ₩78,174 | ₩79,122 | ₩78,121 | ₩79,069 | +1.14% | 168.8만 |
|---|
| 2026.04.14 | ₩76,933 | ₩77,948 | ₩76,920 | ₩77,934 | +1.30% | 133만 |
|---|
| 2026.04.13 | ₩75,852 | ₩76,747 | ₩75,652 | ₩76,680 | +1.09% | 167.9만 |
|---|
| 2026.04.10 | ₩76,079 | ₩76,346 | ₩75,879 | ₩76,053 | -0.04% | 137.2만 |
|---|
| 2026.04.09 | ₩75,292 | ₩75,946 | ₩74,998 | ₩75,852 | +0.74% | 162.3만 |
|---|
| 2026.04.08 | ₩75,692 | ₩75,826 | ₩74,878 | ₩75,279 | -0.55% | 253.6만 |
|---|
| 2026.04.07 | ₩73,437 | ₩73,717 | ₩72,543 | ₩73,704 | +0.36% | 275만 |
|---|
| 2026.04.06 | ₩73,344 | ₩73,744 | ₩73,210 | ₩73,624 | +0.38% | 157.6만 |
|---|
| 2026.04.02 | ₩72,369 | ₩73,397 | ₩72,102 | ₩73,277 | +1.25% | 261.6만 |
|---|
| 2026.04.01 | ₩73,250 | ₩73,664 | ₩73,050 | ₩73,304 | +0.07% | 387.8만 |
|---|
| 2026.03.31 | ₩71,302 | ₩72,983 | ₩71,302 | ₩72,796 | +2.10% | 615만 |
|---|
| 2026.03.30 | ₩71,208 | ₩71,275 | ₩70,194 | ₩70,501 | -0.99% | 335.1만 |
|---|
| 2026.03.27 | ₩71,715 | ₩71,715 | ₩70,514 | ₩70,621 | -1.53% | 507.3만 |
|---|
| 2026.03.26 | ₩72,917 | ₩73,210 | ₩71,982 | ₩72,022 | -1.23% | 254.7만 |
|---|
| 2026.03.25 | ₩73,584 | ₩73,957 | ₩73,264 | ₩73,424 | -0.22% | 602.5만 |
|---|
| 2026.03.24 | ₩73,010 | ₩73,424 | ₩72,836 | ₩72,903 | -0.15% | 398.7만 |
|---|
| 2026.03.23 | ₩73,677 | ₩74,158 | ₩73,290 | ₩73,517 | -0.22% | 558.4만 |
|---|
| 2026.03.20 | ₩73,610 | ₩73,610 | ₩72,396 | ₩72,743 | -1.18% | 568만 |
|---|
| 2026.03.19 | ₩73,664 | ₩74,131 | ₩73,384 | ₩73,811 | +0.20% | 593.3만 |
|---|
| 2026.03.18 | ₩74,932 | ₩75,158 | ₩74,091 | ₩74,118 | -1.09% | 325.9만 |
|---|
| 2026.03.17 | ₩75,505 | ₩75,719 | ₩75,158 | ₩75,239 | -0.35% | 310.1만 |
|---|
| 2026.03.16 | ₩75,025 | ₩75,666 | ₩74,892 | ₩75,225 | +0.27% | 555.1만 |
|---|
| 2026.03.13 | ₩75,425 | ₩75,772 | ₩74,331 | ₩74,411 | -1.34% | 680.6만 |
|---|
| 2026.03.12 | ₩75,719 | ₩75,786 | ₩75,092 | ₩75,225 | -0.65% | 1733.5만 |
|---|
| 2026.03.11 | ₩76,373 | ₩76,800 | ₩75,879 | ₩76,279 | -0.12% | 247.4만 |
|---|
| 2026.03.10 | ₩76,226 | ₩76,813 | ₩75,919 | ₩76,239 | +0.02% | 730.7만 |
|---|
| 2026.03.09 | ₩74,878 | ₩76,453 | ₩74,585 | ₩76,266 | +1.85% | 879.5만 |
|---|
| 2026.03.06 | ₩75,519 | ₩76,013 | ₩75,252 | ₩75,519 | 0.00% | 526만 |
|---|
| 2026.03.05 | ₩76,253 | ₩76,640 | ₩75,666 | ₩76,386 | +0.18% | 473.2만 |
|---|
| 2026.03.04 | ₩76,013 | ₩76,800 | ₩75,919 | ₩76,520 | +0.67% | 573만 |
|---|
| 2026.03.03 | ₩75,172 | ₩76,133 | ₩74,745 | ₩75,946 | +1.03% | 779.2만 |
|---|
| 2026.03.02 | ₩75,292 | ₩76,533 | ₩75,185 | ₩76,279 | +1.31% | 565.1만 |
|---|
| 2026.02.27 | ₩75,986 | ₩76,333 | ₩75,746 | ₩76,226 | +0.32% | 330.3만 |
|---|
| 2026.02.26 | ₩77,587 | ₩77,587 | ₩76,226 | ₩76,720 | -1.12% | 368.6만 |
|---|
| 2026.02.25 | ₩77,067 | ₩77,694 | ₩77,067 | ₩77,601 | +0.69% | 151.1만 |
|---|
| 2026.02.24 | ₩76,133 | ₩76,853 | ₩75,786 | ₩76,773 | +0.84% | 267.7만 |
|---|
| 2026.02.23 | ₩76,853 | ₩77,107 | ₩75,999 | ₩76,239 | -0.80% | 602.3만 |
|---|
| 2026.02.20 | ₩76,053 | ₩77,053 | ₩75,892 | ₩76,933 | +1.16% | 945.2만 |
|---|
| 2026.02.19 | ₩76,253 | ₩76,626 | ₩76,053 | ₩76,293 | +0.05% | 422.7만 |
|---|
| 2026.02.18 | ₩76,333 | ₩76,893 | ₩76,186 | ₩76,506 | +0.23% | 244.7만 |
|---|
| 2026.02.17 | ₩75,679 | ₩76,426 | ₩75,185 | ₩76,133 | +0.60% | 458만 |
|---|
| 2026.02.13 | ₩76,319 | ₩76,546 | ₩75,719 | ₩75,879 | -0.58% | 536.8만 |
|---|
| 2026.02.12 | ₩77,974 | ₩78,001 | ₩76,253 | ₩76,386 | -2.04% | 527.1만 |
|---|
| 2026.02.11 | ₩78,508 | ₩78,615 | ₩77,574 | ₩77,707 | -1.02% | 426.1만 |
|---|
| 2026.02.10 | ₩78,548 | ₩78,682 | ₩77,974 | ₩78,014 | -0.68% | 264만 |
|---|
| 2026.02.09 | ₩77,734 | ₩78,628 | ₩77,574 | ₩78,361 | +0.81% | 253.9만 |
|---|
| 2026.02.06 | ₩76,733 | ₩78,041 | ₩76,546 | ₩77,814 | +1.41% | 480.1만 |
|---|
| 2026.02.05 | ₩76,933 | ₩77,214 | ₩76,186 | ₩76,453 | -0.62% | 839.4만 |
|---|
| 2026.02.04 | ₩78,348 | ₩78,481 | ₩77,093 | ₩77,627 | -0.92% | 1104.8만 |
|---|
| 2026.02.03 | ₩79,255 | ₩79,309 | ₩77,681 | ₩78,228 | -1.30% | 542.6만 |
|---|
| 2026.02.02 | ₩78,388 | ₩79,362 | ₩78,388 | ₩79,109 | +0.92% | 421.7만 |
|---|
| 2026.01.30 | ₩78,495 | ₩78,962 | ₩78,228 | ₩78,748 | +0.32% | 802.9만 |
|---|
| 2026.01.29 | ₩79,028 | ₩79,109 | ₩77,400 | ₩78,748 | -0.35% | 824.1만 |
|---|
| 2026.01.28 | ₩79,349 | ₩79,402 | ₩78,802 | ₩79,109 | -0.30% | 379.4만 |
|---|
| 2026.01.27 | ₩78,948 | ₩79,255 | ₩78,855 | ₩79,069 | +0.15% | 146만 |
|---|
| 2026.01.26 | ₩78,375 | ₩78,962 | ₩78,348 | ₩78,748 | +0.48% | 163.6만 |
|---|
| 2026.01.23 | ₩77,934 | ₩78,495 | ₩77,787 | ₩78,241 | +0.39% | 276.5만 |
|---|
| 2026.01.22 | ₩77,841 | ₩78,081 | ₩77,561 | ₩77,867 | +0.03% | 263만 |
|---|
| 2026.01.21 | ₩76,773 | ₩77,787 | ₩76,453 | ₩77,280 | +0.66% | 683.7만 |
|---|
| 2026.01.20 | ₩77,320 | ₩77,547 | ₩76,506 | ₩76,666 | -0.85% | 442.6만 |
|---|
| 2026.01.16 | ₩78,842 | ₩78,988 | ₩78,375 | ₩78,535 | -0.39% | 259.4만 |
|---|
| 2026.01.15 | ₩79,175 | ₩79,175 | ₩78,508 | ₩78,641 | -0.67% | 291.2만 |
|---|
| 2026.01.14 | ₩78,975 | ₩79,028 | ₩78,174 | ₩78,695 | -0.35% | 420.8만 |
|---|
| 2026.01.13 | ₩79,682 | ₩79,803 | ₩79,122 | ₩79,415 | -0.33% | 341.2만 |
|---|
| 2026.01.12 | ₩79,095 | ₩79,936 | ₩79,069 | ₩79,696 | +0.76% | 136.8만 |
|---|
| 2026.01.09 | ₩79,149 | ₩79,709 | ₩78,922 | ₩79,522 | +0.47% | 182.8만 |
|---|
| 2026.01.08 | ₩79,282 | ₩79,295 | ₩78,828 | ₩79,109 | -0.22% | 245.3만 |
|---|
| 2026.01.07 | ₩79,295 | ₩79,803 | ₩79,135 | ₩79,309 | +0.02% | 316.4만 |
|---|
| 2026.01.06 | ₩79,162 | ₩79,335 | ₩78,908 | ₩79,215 | +0.07% | 239.7만 |
|---|
| 2026.01.05 | ₩79,322 | ₩79,415 | ₩79,015 | ₩79,109 | -0.27% | 259.7만 |
|---|
| 2026.01.02 | ₩79,562 | ₩79,909 | ₩78,468 | ₩78,828 | -0.92% | 515.5만 |
|---|
| 2025.12.31 | ₩79,669 | ₩79,722 | ₩79,095 | ₩79,109 | -0.70% | 238.5만 |
|---|
| 2025.12.30 | ₩79,562 | ₩79,803 | ₩79,536 | ₩79,589 | +0.03% | 107.7만 |
|---|
| 2025.12.29 | ₩79,589 | ₩79,776 | ₩79,456 | ₩79,682 | +0.12% | 111.2만 |
|---|
| 2025.12.26 | ₩80,123 | ₩80,310 | ₩79,989 | ₩80,043 | -0.10% | 111.3만 |
|---|
| 2025.12.24 | ₩79,816 | ₩80,096 | ₩79,749 | ₩80,043 | +0.28% | 118.1만 |
|---|
| 2025.12.23 | ₩79,109 | ₩79,843 | ₩79,082 | ₩79,789 | +0.86% | 127.7만 |
|---|
| 2025.12.22 | ₩79,229 | ₩79,282 | ₩78,935 | ₩79,189 | -0.05% | 165.1만 |
|---|
| 2025.12.19 | ₩78,481 | ₩78,948 | ₩78,428 | ₩78,935 | +0.58% | 256.9만 |
|---|
| 2025.12.18 | ₩78,068 | ₩78,535 | ₩77,747 | ₩78,068 | 0.00% | 277.8만 |
|---|
| 2025.12.17 | ₩78,575 | ₩78,575 | ₩77,307 | ₩77,307 | -1.61% | 378.1만 |
|---|
| 2025.12.16 | ₩78,174 | ₩78,615 | ₩77,854 | ₩78,415 | +0.31% | 340.7만 |
|---|
| 2025.12.15 | ₩79,162 | ₩79,215 | ₩78,254 | ₩78,441 | -0.91% | 229.6만 |
|---|
| 2025.12.12 | ₩79,375 | ₩79,549 | ₩78,335 | ₩78,748 | -0.79% | 416.5만 |
|---|
| 2025.12.11 | ₩79,282 | ₩79,696 | ₩78,722 | ₩79,642 | +0.45% | 353.7만 |
|---|
| 2025.12.10 | ₩79,375 | ₩79,869 | ₩79,149 | ₩79,736 | +0.45% | 400.3만 |
|---|
| 2025.12.09 | ₩79,496 | ₩79,736 | ₩79,362 | ₩79,522 | +0.03% | 135.4만 |
|---|
| 2025.12.08 | ₩79,789 | ₩79,923 | ₩79,242 | ₩79,562 | -0.28% | 167.9만 |
|---|
| 2025.12.05 | ₩79,722 | ₩80,029 | ₩79,522 | ₩79,722 | 0.00% | 257.5만 |
|---|
| 2025.12.04 | ₩79,803 | ₩79,803 | ₩79,095 | ₩79,522 | -0.35% | 196.3만 |
|---|
| 2025.12.03 | ₩79,162 | ₩79,642 | ₩78,935 | ₩79,429 | +0.34% | 206.8만 |
|---|
| 2025.12.02 | ₩79,442 | ₩79,816 | ₩79,122 | ₩79,402 | -0.05% | 256.8만 |
|---|
| 2025.12.01 | ₩78,962 | ₩79,482 | ₩78,868 | ₩79,269 | +0.39% | 238.5만 |
|---|
| 2025.11.28 | ₩79,242 | ₩79,522 | ₩79,162 | ₩79,522 | +0.35% | 104.8만 |
|---|
| 2025.11.26 | ₩79,095 | ₩79,389 | ₩78,722 | ₩79,135 | +0.05% | 247.2만 |
|---|
| 2025.11.25 | ₩78,014 | ₩78,775 | ₩77,294 | ₩78,628 | +0.79% | 465.2만 |
|---|
| 2025.11.24 | ₩77,107 | ₩78,254 | ₩77,093 | ₩78,108 | +1.30% | 405.8만 |
|---|
| 2025.11.21 | ₩76,346 | ₩77,334 | ₩75,572 | ₩76,520 | +0.23% | 977.4만 |
|---|
| 2025.11.20 | ₩78,641 | ₩79,095 | ₩75,973 | ₩76,053 | -3.29% | 1590.6만 |
|---|
| 2025.11.19 | ₩76,853 | ₩77,908 | ₩76,706 | ₩77,227 | +0.49% | 735.6만 |
|---|
| 2025.11.18 | ₩77,160 | ₩77,480 | ₩76,173 | ₩76,773 | -0.50% | 1681.1만 |
|---|
| 2025.11.17 | ₩77,867 | ₩78,601 | ₩77,227 | ₩77,694 | -0.22% | 609.2만 |
|---|
| 2025.11.14 | ₩77,174 | ₩78,668 | ₩76,920 | ₩78,268 | +1.42% | 495.8만 |
|---|
| 2025.11.13 | ₩79,269 | ₩79,269 | ₩77,948 | ₩78,188 | -1.36% | 303.4만 |
|---|
| 2025.11.12 | ₩80,056 | ₩80,056 | ₩79,189 | ₩79,656 | -0.50% | 153.4만 |
|---|
| 2025.11.11 | ₩79,375 | ₩79,789 | ₩79,109 | ₩79,709 | +0.42% | 171.4만 |
|---|
| 2025.11.10 | ₩78,962 | ₩79,709 | ₩78,855 | ₩79,616 | +0.83% | 221.4만 |
|---|
| 2025.11.07 | ₩77,867 | ₩78,001 | ₩76,800 | ₩78,001 | +0.17% | 344.5만 |
|---|
| 2025.11.06 | ₩79,149 | ₩79,229 | ₩78,041 | ₩78,228 | -1.16% | 215.4만 |
|---|
| 2025.11.05 | ₩79,122 | ₩79,789 | ₩78,882 | ₩79,282 | +0.20% | 210.5만 |
|---|
| 2025.11.04 | ₩79,295 | ₩79,803 | ₩79,042 | ₩79,135 | -0.20% | 199.2만 |
|---|
| 2025.11.03 | ₩80,577 | ₩80,657 | ₩80,096 | ₩80,243 | -0.41% | 198.5만 |
|---|
| 2025.10.31 | ₩80,697 | ₩80,697 | ₩79,669 | ₩79,936 | -0.94% | 206만 |
|---|
| 2025.10.30 | ₩80,296 | ₩80,336 | ₩79,629 | ₩79,642 | -0.81% | 269만 |
|---|
| 2025.10.29 | ₩80,737 | ₩80,910 | ₩80,083 | ₩80,763 | +0.03% | 312.9만 |
|---|
| 2025.10.28 | ₩80,003 | ₩80,523 | ₩79,736 | ₩80,283 | +0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩79,122 | ₩79,589 | ₩79,028 | ₩79,549 | +0.54% | 112.6만 |
|---|
| 2025.10.24 | ₩78,014 | ₩78,481 | ₩77,934 | ₩78,321 | +0.39% | 133.5만 |
|---|
| 2025.10.23 | ₩77,107 | ₩77,627 | ₩76,960 | ₩77,494 | +0.50% | 202.7만 |
|---|
| 2025.10.22 | ₩77,547 | ₩77,614 | ₩76,413 | ₩77,053 | -0.64% | 326.2만 |
|---|
| 2025.10.21 | ₩77,681 | ₩77,734 | ₩77,387 | ₩77,480 | -0.26% | 109.9만 |
|---|
| 2025.10.20 | ₩77,093 | ₩77,787 | ₩77,093 | ₩77,654 | +0.73% | 128만 |
|---|
| 2025.10.17 | ₩76,119 | ₩76,987 | ₩75,932 | ₩76,800 | +0.89% | 290.4만 |
|---|
| 2025.10.16 | ₩76,973 | ₩77,320 | ₩75,892 | ₩76,360 | -0.80% | 392.7만 |
|---|
| 2025.10.15 | ₩76,907 | ₩77,294 | ₩75,973 | ₩76,733 | -0.23% | 183.8만 |
|---|
| 2025.10.14 | ₩76,026 | ₩76,773 | ₩75,292 | ₩76,253 | +0.30% | 250.5만 |
|---|
| 2025.10.13 | ₩76,480 | ₩76,920 | ₩76,253 | ₩76,773 | +0.38% | 215.7만 |
|---|
| 2025.10.10 | ₩77,801 | ₩78,041 | ₩75,359 | ₩75,399 | -3.09% | 454.2만 |
|---|