시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap Quality ETF 과거 주가
Invesco S&P MidCap Quality ETF · XMHQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap Quality ETF · XMHQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,715 | ₩153,681 | ₩152,434 | ₩153,171 | +0.30% | 14만 |
| 2026.10.08 | ₩150,717 | ₩152,501 | ₩150,355 | ₩152,407 | +1.12% | 19.5만 |
| 2026.10.07 | ₩152,273 | ₩152,393 | ₩150,382 | ₩151,052 | -0.80% | 31.6만 |
| 2026.10.06 | ₩153,909 | ₩154,445 | ₩153,345 | ₩153,935 | +0.02% | 17.4만 |
| 2026.10.05 | ₩151,964 | ₩154,271 | ₩151,321 | ₩153,171 | +0.79% | 19.2만 |
| 2026.10.02 | ₩152,487 | ₩152,849 | ₩151,937 | ₩151,991 | -0.33% | 21.4만 |
| 2026.10.01 | ₩150,248 | ₩152,219 | ₩150,074 | ₩151,669 | +0.95% | 21.3만 |
| 2026.09.30 | ₩150,275 | ₩150,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,711 |
| -0.37% |
| 26.5만 |
| 2026.09.29 | ₩150,301 | ₩150,422 | ₩148,974 | ₩149,765 | -0.36% | 14.4만 |
|---|
| 2026.09.28 | ₩150,342 | ₩150,744 | ₩149,443 | ₩150,395 | +0.04% | 14.7만 |
|---|
| 2026.09.25 | ₩151,160 | ₩151,589 | ₩150,328 | ₩151,307 | +0.10% | 15.1만 |
|---|
| 2026.09.24 | ₩151,656 | ₩151,736 | ₩150,436 | ₩151,160 | -0.33% | 18.6만 |
|---|
| 2026.09.23 | ₩152,527 | ₩153,332 | ₩151,964 | ₩152,165 | -0.24% | 16.1만 |
|---|
| 2026.09.22 | ₩154,002 | ₩154,002 | ₩152,192 | ₩152,849 | -0.75% | 12.4만 |
|---|
| 2026.09.21 | ₩154,110 | ₩154,123 | ₩152,836 | ₩152,970 | -0.74% | 19.5만 |
|---|
| 2026.09.18 | ₩154,378 | ₩154,378 | ₩152,956 | ₩153,332 | -0.68% | 20만 |
|---|
| 2026.09.17 | ₩154,566 | ₩154,753 | ₩153,734 | ₩154,056 | -0.33% | 11.3만 |
|---|
| 2026.09.16 | ₩153,949 | ₩154,539 | ₩151,629 | ₩152,849 | -0.71% | 16.5만 |
|---|
| 2026.09.15 | ₩153,546 | ₩154,579 | ₩153,158 | ₩153,909 | +0.24% | 16.9만 |
|---|
| 2026.09.14 | ₩153,184 | ₩154,110 | ₩153,050 | ₩153,426 | +0.16% | 13.7만 |
|---|
| 2026.09.11 | ₩153,976 | ₩154,083 | ₩153,399 | ₩153,868 | -0.07% | 12.9만 |
|---|
| 2026.09.10 | ₩153,868 | ₩154,043 | ₩152,903 | ₩152,903 | -0.63% | 17.2만 |
|---|
| 2026.09.09 | ₩156,014 | ₩156,429 | ₩154,431 | ₩154,646 | -0.88% | 12.2만 |
|---|
| 2026.09.08 | ₩158,199 | ₩158,199 | ₩156,510 | ₩156,617 | -1.00% | 13.7만 |
|---|
| 2026.09.04 | ₩157,891 | ₩158,682 | ₩157,328 | ₩158,333 | +0.28% | 18.6만 |
|---|
| 2026.09.03 | ₩157,864 | ₩158,736 | ₩157,288 | ₩158,736 | +0.55% | 10.5만 |
|---|
| 2026.09.02 | ₩156,067 | ₩157,006 | ₩156,000 | ₩156,872 | +0.52% | 17.8만 |
|---|
| 2026.09.01 | ₩157,033 | ₩157,355 | ₩155,799 | ₩156,014 | -0.65% | 15만 |
|---|
| 2026.08.31 | ₩157,971 | ₩158,468 | ₩157,328 | ₩157,596 | -0.24% | 15.9만 |
|---|
| 2026.08.28 | ₩160,439 | ₩160,600 | ₩158,266 | ₩158,266 | -1.35% | 18.7만 |
|---|
| 2026.08.27 | ₩160,667 | ₩160,667 | ₩159,648 | ₩160,358 | -0.19% | 12.5만 |
|---|
| 2026.08.26 | ₩158,628 | ₩160,895 | ₩158,628 | ₩160,586 | +1.23% | 10.4만 |
|---|
| 2026.08.25 | ₩159,916 | ₩159,929 | ₩158,494 | ₩158,977 | -0.59% | 17.4만 |
|---|
| 2026.08.24 | ₩159,406 | ₩159,513 | ₩158,709 | ₩159,178 | -0.14% | 27.7만 |
|---|
| 2026.08.21 | ₩159,876 | ₩160,184 | ₩159,420 | ₩159,929 | +0.03% | 10.3만 |
|---|
| 2026.08.20 | ₩159,098 | ₩160,640 | ₩159,098 | ₩159,218 | +0.08% | 11.7만 |
|---|
| 2026.08.19 | ₩160,345 | ₩160,720 | ₩159,634 | ₩160,211 | -0.08% | 17.8만 |
|---|
| 2026.08.18 | ₩159,876 | ₩160,533 | ₩158,910 | ₩158,991 | -0.55% | 9.7만 |
|---|
| 2026.08.17 | ₩160,211 | ₩160,693 | ₩159,822 | ₩160,358 | +0.09% | 12.1만 |
|---|
| 2026.08.14 | ₩160,439 | ₩160,841 | ₩160,103 | ₩160,747 | +0.19% | 13.2만 |
|---|
| 2026.08.13 | ₩160,010 | ₩160,720 | ₩159,058 | ₩160,533 | +0.33% | 14만 |
|---|
| 2026.08.12 | ₩160,184 | ₩160,184 | ₩159,218 | ₩159,634 | -0.34% | 23.1만 |
|---|
| 2026.08.11 | ₩159,795 | ₩160,626 | ₩159,688 | ₩160,010 | +0.13% | 11.1만 |
|---|
| 2026.08.10 | ₩158,736 | ₩159,902 | ₩158,736 | ₩159,286 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩158,763 | ₩159,044 | ₩158,132 | ₩158,883 | +0.08% | 21만 |
|---|
| 2026.08.06 | ₩157,971 | ₩158,186 | ₩156,926 | ₩157,073 | -0.57% | 11.8만 |
|---|
| 2026.08.05 | ₩159,701 | ₩160,010 | ₩158,293 | ₩158,293 | -0.88% | 17.6만 |
|---|
| 2026.08.04 | ₩156,389 | ₩159,098 | ₩156,161 | ₩158,897 | +1.60% | 16.4만 |
|---|
| 2026.08.03 | ₩153,748 | ₩155,933 | ₩153,748 | ₩155,839 | +1.36% | 9.6만 |
|---|
| 2026.07.31 | ₩154,498 | ₩154,525 | ₩152,514 | ₩154,096 | -0.26% | 15만 |
|---|
| 2026.07.30 | ₩153,734 | ₩153,815 | ₩151,575 | ₩153,694 | -0.03% | 17.1만 |
|---|
| 2026.07.29 | ₩153,895 | ₩155,075 | ₩152,742 | ₩153,144 | -0.49% | 16.5만 |
|---|
| 2026.07.28 | ₩153,305 | ₩154,364 | ₩152,876 | ₩154,123 | +0.53% | 11.3만 |
|---|
| 2026.07.27 | ₩153,225 | ₩154,110 | ₩152,353 | ₩153,198 | -0.02% | 12만 |
|---|
| 2026.07.24 | ₩151,817 | ₩153,238 | ₩151,817 | ₩152,313 | +0.33% | 13.6만 |
|---|
| 2026.07.23 | ₩150,476 | ₩151,750 | ₩150,355 | ₩151,200 | +0.48% | 31.1만 |
|---|
| 2026.07.22 | ₩150,918 | ₩151,549 | ₩150,127 | ₩150,342 | -0.38% | 20.4만 |
|---|
| 2026.07.21 | ₩150,422 | ₩151,441 | ₩150,087 | ₩151,240 | +0.54% | 21.3만 |
|---|
| 2026.07.20 | ₩151,160 | ₩151,334 | ₩150,100 | ₩150,100 | -0.70% | 17.8만 |
|---|
| 2026.07.17 | ₩150,181 | ₩151,951 | ₩149,899 | ₩151,012 | +0.55% | 34만 |
|---|
| 2026.07.16 | ₩150,529 | ₩152,004 | ₩150,516 | ₩151,776 | +0.83% | 12.3만 |
|---|
| 2026.07.15 | ₩151,736 | ₩152,192 | ₩150,436 | ₩151,079 | -0.43% | 11.3만 |
|---|
| 2026.07.14 | ₩151,589 | ₩152,434 | ₩151,133 | ₩151,575 | -0.01% | 12만 |
|---|
| 2026.07.13 | ₩151,776 | ₩152,273 | ₩150,757 | ₩151,133 | -0.42% | 15만 |
|---|
| 2026.07.10 | ₩152,836 | ₩152,889 | ₩151,052 | ₩151,964 | -0.57% | 11.8만 |
|---|
| 2026.07.09 | ₩151,428 | ₩152,702 | ₩151,280 | ₩152,232 | +0.53% | 22.7만 |
|---|
| 2026.07.08 | ₩151,361 | ₩151,575 | ₩149,618 | ₩150,556 | -0.53% | 13만 |
|---|
| 2026.07.07 | ₩153,707 | ₩153,989 | ₩151,616 | ₩152,313 | -0.91% | 19.2만 |
|---|
| 2026.07.06 | ₩152,474 | ₩153,895 | ₩152,206 | ₩153,761 | +0.84% | 20.3만 |
|---|
| 2026.07.02 | ₩152,340 | ₩153,171 | ₩150,865 | ₩151,964 | -0.25% | 12.5만 |
|---|
| 2026.07.01 | ₩150,905 | ₩152,782 | ₩150,516 | ₩151,240 | +0.22% | 33.8만 |
|---|
| 2026.06.30 | ₩150,248 | ₩151,522 | ₩149,725 | ₩151,361 | +0.74% | 12.8만 |
|---|
| 2026.06.29 | ₩150,074 | ₩150,596 | ₩149,081 | ₩149,980 | -0.06% | 17.1만 |
|---|
| 2026.06.26 | ₩148,599 | ₩149,685 | ₩147,660 | ₩149,577 | +0.66% | 16.7만 |
|---|
| 2026.06.25 | ₩149,497 | ₩151,173 | ₩148,572 | ₩149,068 | -0.29% | 14.2만 |
|---|
| 2026.06.24 | ₩147,727 | ₩149,618 | ₩147,727 | ₩148,478 | +0.51% | 19.7만 |
|---|
| 2026.06.23 | ₩147,150 | ₩148,880 | ₩147,057 | ₩147,512 | +0.25% | 14.9만 |
|---|
| 2026.06.22 | ₩148,907 | ₩149,443 | ₩148,424 | ₩149,081 | +0.12% | 19.4만 |
|---|
| 2026.06.18 | ₩148,545 | ₩148,961 | ₩147,284 | ₩148,491 | -0.04% | 17.5만 |
|---|
| 2026.06.17 | ₩149,390 | ₩150,798 | ₩147,419 | ₩147,700 | -1.13% | 22.7만 |
|---|
| 2026.06.16 | ₩149,899 | ₩150,395 | ₩149,363 | ₩149,524 | -0.25% | 15.8만 |
|---|
| 2026.06.15 | ₩150,985 | ₩150,985 | ₩149,457 | ₩149,738 | -0.83% | 25.6만 |
|---|
| 2026.06.12 | ₩149,497 | ₩149,899 | ₩148,102 | ₩149,242 | -0.17% | 18.1만 |
|---|
| 2026.06.11 | ₩146,507 | ₩148,947 | ₩146,279 | ₩148,639 | +1.46% | 17.6만 |
|---|
| 2026.06.10 | ₩147,901 | ₩149,041 | ₩145,702 | ₩145,796 | -1.42% | 17.4만 |
|---|
| 2026.06.09 | ₩148,746 | ₩150,006 | ₩145,246 | ₩148,250 | -0.33% | 25.7만 |
|---|
| 2026.06.08 | ₩148,116 | ₩148,894 | ₩147,405 | ₩147,526 | -0.40% | 27.5만 |
|---|
| 2026.06.05 | ₩150,369 | ₩150,516 | ₩147,338 | ₩148,035 | -1.55% | 14.2만 |
|---|
| 2026.06.04 | ₩150,449 | ₩151,911 | ₩150,328 | ₩151,213 | +0.51% | 10.6만 |
|---|
| 2026.06.03 | ₩148,800 | ₩150,288 | ₩148,464 | ₩150,154 | +0.91% | 20.5만 |
|---|
| 2026.06.02 | ₩148,344 | ₩149,484 | ₩148,076 | ₩149,403 | +0.71% | 12.8만 |
|---|
| 2026.06.01 | ₩147,405 | ₩149,604 | ₩147,164 | ₩149,054 | +1.12% | 18.7만 |
|---|
| 2026.05.29 | ₩148,156 | ₩148,907 | ₩147,955 | ₩148,384 | +0.15% | 14.6만 |
|---|
| 2026.05.28 | ₩146,158 | ₩147,888 | ₩145,702 | ₩147,633 | +1.01% | 19.3만 |
|---|
| 2026.05.27 | ₩147,459 | ₩147,486 | ₩146,413 | ₩146,480 | -0.66% | 21.1만 |
|---|
| 2026.05.26 | ₩146,547 | ₩147,432 | ₩145,702 | ₩147,405 | +0.59% | 18.3만 |
|---|
| 2026.05.22 | ₩144,978 | ₩145,836 | ₩144,334 | ₩145,434 | +0.31% | 17.9만 |
|---|
| 2026.05.21 | ₩143,128 | ₩144,656 | ₩142,109 | ₩144,147 | +0.71% | 54.8만 |
|---|
| 2026.05.20 | ₩142,886 | ₩144,160 | ₩141,666 | ₩144,147 | +0.88% | 14.7만 |
|---|
| 2026.05.19 | ₩143,798 | ₩143,798 | ₩142,310 | ₩142,310 | -1.04% | 13.6만 |
|---|
| 2026.05.18 | ₩144,361 | ₩144,978 | ₩143,476 | ₩144,187 | -0.12% | 23.2만 |
|---|
| 2026.05.15 | ₩145,233 | ₩145,407 | ₩143,503 | ₩143,812 | -0.98% | 15.1만 |
|---|
| 2026.05.14 | ₩146,346 | ₩146,775 | ₩145,354 | ₩145,997 | -0.24% | 13만 |
|---|
| 2026.05.13 | ₩147,365 | ₩147,365 | ₩145,126 | ₩145,783 | -1.07% | 20.3만 |
|---|
| 2026.05.12 | ₩146,963 | ₩147,030 | ₩145,112 | ₩146,560 | -0.27% | 31.9만 |
|---|
| 2026.05.11 | ₩147,472 | ₩147,794 | ₩146,748 | ₩146,936 | -0.36% | 13.5만 |
|---|
| 2026.05.08 | ₩148,478 | ₩148,478 | ₩146,681 | ₩147,352 | -0.76% | 13.8만 |
|---|
| 2026.05.07 | ₩150,838 | ₩150,838 | ₩147,204 | ₩147,325 | -2.33% | 21.6만 |
|---|
| 2026.05.06 | ₩148,934 | ₩150,181 | ₩148,263 | ₩149,953 | +0.68% | 15.7만 |
|---|
| 2026.05.05 | ₩145,689 | ₩147,365 | ₩145,582 | ₩147,137 | +0.99% | 17.7만 |
|---|
| 2026.05.04 | ₩144,308 | ₩145,434 | ₩143,369 | ₩144,107 | -0.14% | 12.4만 |
|---|
| 2026.05.01 | ₩145,246 | ₩145,300 | ₩144,254 | ₩144,777 | -0.32% | 15.8만 |
|---|
| 2026.04.30 | ₩141,679 | ₩143,986 | ₩141,679 | ₩143,892 | +1.56% | 14.7만 |
|---|
| 2026.04.29 | ₩142,833 | ₩142,833 | ₩140,915 | ₩141,384 | -1.01% | 13.3만 |
|---|
| 2026.04.28 | ₩144,562 | ₩144,831 | ₩142,725 | ₩142,967 | -1.10% | 22.5만 |
|---|
| 2026.04.27 | ₩144,495 | ₩144,992 | ₩144,013 | ₩144,549 | +0.04% | 11.5만 |
|---|
| 2026.04.24 | ₩144,334 | ₩144,697 | ₩143,476 | ₩144,294 | -0.03% | 13.8만 |
|---|
| 2026.04.23 | ₩144,281 | ₩144,603 | ₩142,310 | ₩144,080 | -0.14% | 13.8만 |
|---|
| 2026.04.22 | ₩146,788 | ₩146,802 | ₩144,844 | ₩145,340 | -0.99% | 15.6만 |
|---|
| 2026.04.21 | ₩146,574 | ₩147,539 | ₩144,817 | ₩145,032 | -1.05% | 14.6만 |
|---|
| 2026.04.20 | ₩145,984 | ₩146,493 | ₩145,675 | ₩146,145 | +0.11% | 12.6만 |
|---|
| 2026.04.17 | ₩144,871 | ₩146,909 | ₩144,522 | ₩146,011 | +0.79% | 26.3만 |
|---|
| 2026.04.16 | ₩144,281 | ₩144,938 | ₩143,436 | ₩143,744 | -0.37% | 24.1만 |
|---|
| 2026.04.15 | ₩144,737 | ₩145,099 | ₩143,905 | ₩144,066 | -0.46% | 14만 |
|---|
| 2026.04.14 | ₩144,187 | ₩144,938 | ₩143,691 | ₩144,415 | +0.16% | 23.3만 |
|---|
| 2026.04.13 | ₩141,492 | ₩143,812 | ₩141,425 | ₩143,691 | +1.55% | 20.6만 |
|---|
| 2026.04.10 | ₩143,195 | ₩143,356 | ₩141,599 | ₩141,840 | -0.95% | 24.5만 |
|---|
| 2026.04.09 | ₩142,699 | ₩143,584 | ₩142,042 | ₩142,913 | +0.15% | 21.5만 |
|---|
| 2026.04.08 | ₩143,423 | ₩144,093 | ₩142,699 | ₩143,356 | -0.05% | 19.8만 |
|---|
| 2026.04.07 | ₩139,185 | ₩140,526 | ₩138,649 | ₩139,829 | +0.46% | 30.4만 |
|---|
| 2026.04.06 | ₩139,574 | ₩139,789 | ₩138,394 | ₩139,467 | -0.08% | 24.6만 |
|---|
| 2026.04.02 | ₩137,818 | ₩141,425 | ₩137,509 | ₩139,722 | +1.38% | 17.5만 |
|---|
| 2026.04.01 | ₩139,320 | ₩141,170 | ₩139,320 | ₩140,003 | +0.49% | 22.9만 |
|---|
| 2026.03.31 | ₩136,276 | ₩139,574 | ₩135,914 | ₩138,609 | +1.71% | 21.8만 |
|---|
| 2026.03.30 | ₩136,986 | ₩137,080 | ₩134,412 | ₩134,841 | -1.57% | 22.3만 |
|---|
| 2026.03.27 | ₩136,611 | ₩136,678 | ₩134,559 | ₩134,935 | -1.23% | 28.1만 |
|---|
| 2026.03.26 | ₩137,912 | ₩139,534 | ₩137,201 | ₩137,255 | -0.48% | 22.1만 |
|---|
| 2026.03.25 | ₩138,890 | ₩139,722 | ₩137,348 | ₩139,199 | +0.22% | 23.2만 |
|---|
| 2026.03.24 | ₩135,511 | ₩137,979 | ₩135,176 | ₩137,389 | +1.39% | 20만 |
|---|
| 2026.03.23 | ₩136,571 | ₩138,515 | ₩136,209 | ₩136,316 | -0.19% | 25만 |
|---|
| 2026.03.20 | ₩136,128 | ₩136,812 | ₩133,795 | ₩134,345 | -1.31% | 22만 |
|---|
| 2026.03.19 | ₩135,485 | ₩137,898 | ₩135,485 | ₩136,960 | +1.09% | 25.9만 |
|---|
| 2026.03.18 | ₩138,032 | ₩138,770 | ₩137,295 | ₩137,295 | -0.53% | 18.6만 |
|---|
| 2026.03.17 | ₩138,086 | ₩139,695 | ₩138,086 | ₩138,783 | +0.50% | 21.7만 |
|---|
| 2026.03.16 | ₩137,804 | ₩139,092 | ₩137,201 | ₩137,255 | -0.40% | 21.8만 |
|---|
| 2026.03.13 | ₩137,657 | ₩138,327 | ₩136,302 | ₩136,852 | -0.58% | 20.2만 |
|---|
| 2026.03.12 | ₩138,126 | ₩138,770 | ₩136,705 | ₩136,718 | -1.02% | 18.6만 |
|---|
| 2026.03.11 | ₩139,025 | ₩140,312 | ₩138,595 | ₩139,775 | +0.54% | 21.1만 |
|---|
| 2026.03.10 | ₩140,406 | ₩141,693 | ₩139,521 | ₩139,668 | -0.53% | 22.9만 |
|---|
| 2026.03.09 | ₩137,992 | ₩140,942 | ₩136,356 | ₩140,607 | +1.89% | 26.7만 |
|---|
| 2026.03.06 | ₩139,387 | ₩139,910 | ₩138,072 | ₩139,440 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩142,390 | ₩143,369 | ₩140,580 | ₩141,411 | -0.69% | 21만 |
|---|
| 2026.03.04 | ₩144,509 | ₩144,509 | ₩142,792 | ₩143,248 | -0.87% | 20.7만 |
|---|
| 2026.03.03 | ₩142,538 | ₩144,214 | ₩140,500 | ₩143,798 | +0.88% | 41.6만 |
|---|
| 2026.03.02 | ₩143,677 | ₩146,601 | ₩143,677 | ₩146,064 | +1.66% | 29만 |
|---|
| 2026.02.27 | ₩144,227 | ₩145,327 | ₩143,637 | ₩145,327 | +0.76% | 25.7만 |
|---|
| 2026.02.26 | ₩145,917 | ₩146,172 | ₩144,093 | ₩145,970 | +0.04% | 28.4만 |
|---|
| 2026.02.25 | ₩145,756 | ₩145,997 | ₩144,576 | ₩145,675 | -0.06% | 54.8만 |
|---|
| 2026.02.24 | ₩142,632 | ₩144,938 | ₩142,632 | ₩144,817 | +1.53% | 23.4만 |
|---|
| 2026.02.23 | ₩144,093 | ₩144,348 | ₩141,572 | ₩142,591 | -1.04% | 27.3만 |
|---|
| 2026.02.20 | ₩143,651 | ₩145,528 | ₩143,476 | ₩144,831 | +0.82% | 27.5만 |
|---|
| 2026.02.19 | ₩143,624 | ₩144,160 | ₩143,020 | ₩144,120 | +0.35% | 20.1만 |
|---|
| 2026.02.18 | ₩143,744 | ₩145,273 | ₩143,731 | ₩144,576 | +0.58% | 21.9만 |
|---|
| 2026.02.17 | ₩143,530 | ₩144,080 | ₩142,055 | ₩143,610 | +0.06% | 22.3만 |
|---|
| 2026.02.13 | ₩142,444 | ₩144,415 | ₩142,055 | ₩143,865 | +1.00% | 39.7만 |
|---|
| 2026.02.12 | ₩145,367 | ₩146,252 | ₩142,028 | ₩142,497 | -1.97% | 24.3만 |
|---|
| 2026.02.11 | ₩146,279 | ₩146,426 | ₩143,798 | ₩144,522 | -1.20% | 22.8만 |
|---|
| 2026.02.10 | ₩146,078 | ₩146,158 | ₩145,354 | ₩145,555 | -0.36% | 22.6만 |
|---|
| 2026.02.09 | ₩145,890 | ₩146,359 | ₩145,246 | ₩145,890 | 0.00% | 21만 |
|---|
| 2026.02.06 | ₩144,187 | ₩146,198 | ₩144,187 | ₩146,091 | +1.32% | 27만 |
|---|
| 2026.02.05 | ₩142,725 | ₩144,536 | ₩142,712 | ₩143,007 | +0.20% | 37.1만 |
|---|
| 2026.02.04 | ₩143,597 | ₩144,629 | ₩142,189 | ₩143,812 | +0.15% | 33만 |
|---|
| 2026.02.03 | ₩143,490 | ₩144,107 | ₩141,103 | ₩142,699 | -0.55% | 47.9만 |
|---|
| 2026.02.02 | ₩141,988 | ₩143,677 | ₩141,988 | ₩143,503 | +1.07% | 18.8만 |
|---|
| 2026.01.30 | ₩143,262 | ₩144,509 | ₩141,800 | ₩142,739 | -0.37% | 22.9만 |
|---|
| 2026.01.29 | ₩145,997 | ₩146,118 | ₩143,262 | ₩144,656 | -0.92% | 21.7만 |
|---|
| 2026.01.28 | ₩146,386 | ₩146,440 | ₩144,924 | ₩145,555 | -0.57% | 17.1만 |
|---|
| 2026.01.27 | ₩145,944 | ₩146,051 | ₩145,179 | ₩145,662 | -0.19% | 21.8만 |
|---|
| 2026.01.26 | ₩145,796 | ₩146,493 | ₩145,608 | ₩145,903 | +0.07% | 14.8만 |
|---|
| 2026.01.23 | ₩146,587 | ₩146,587 | ₩144,911 | ₩145,273 | -0.90% | 19.9만 |
|---|
| 2026.01.22 | ₩147,016 | ₩147,217 | ₩146,332 | ₩146,668 | -0.24% | 28만 |
|---|
| 2026.01.21 | ₩144,804 | ₩146,788 | ₩144,415 | ₩146,024 | +0.84% | 47.4만 |
|---|
| 2026.01.20 | ₩143,342 | ₩144,643 | ₩143,248 | ₩143,530 | +0.13% | 38.5만 |
|---|
| 2026.01.16 | ₩145,984 | ₩146,292 | ₩145,018 | ₩145,112 | -0.60% | 17.8만 |
|---|
| 2026.01.15 | ₩145,421 | ₩146,627 | ₩145,233 | ₩146,265 | +0.58% | 41.8만 |
|---|
| 2026.01.14 | ₩143,919 | ₩144,495 | ₩143,168 | ₩144,013 | +0.07% | 20.2만 |
|---|
| 2026.01.13 | ₩144,509 | ₩144,656 | ₩143,342 | ₩143,798 | -0.49% | 30.9만 |
|---|
| 2026.01.12 | ₩142,994 | ₩144,348 | ₩142,833 | ₩144,026 | +0.72% | 23만 |
|---|
| 2026.01.09 | ₩143,637 | ₩144,241 | ₩143,449 | ₩143,744 | +0.07% | 26.7만 |
|---|
| 2026.01.08 | ₩142,564 | ₩143,222 | ₩142,430 | ₩142,980 | +0.29% | 19.3만 |
|---|
| 2026.01.07 | ₩143,771 | ₩143,879 | ₩142,457 | ₩142,846 | -0.64% | 22.1만 |
|---|
| 2026.01.06 | ₩141,760 | ₩143,838 | ₩141,706 | ₩143,731 | +1.39% | 33만 |
|---|
| 2026.01.05 | ₩139,802 | ₩142,591 | ₩139,454 | ₩141,948 | +1.53% | 32.2만 |
|---|
| 2026.01.02 | ₩137,818 | ₩139,440 | ₩137,482 | ₩139,306 | +1.08% | 18.2만 |
|---|
| 2025.12.31 | ₩138,770 | ₩138,823 | ₩137,335 | ₩137,335 | -1.03% | 20.7만 |
|---|
| 2025.12.30 | ₩139,829 | ₩139,829 | ₩138,904 | ₩139,011 | -0.58% | 21.3만 |
|---|
| 2025.12.29 | ₩139,977 | ₩140,486 | ₩139,400 | ₩139,762 | -0.15% | 15.3만 |
|---|
| 2025.12.26 | ₩140,432 | ₩140,432 | ₩139,950 | ₩140,392 | -0.03% | 11.2만 |
|---|
| 2025.12.24 | ₩140,258 | ₩140,714 | ₩139,936 | ₩140,500 | +0.17% | 9.5만 |
|---|
| 2025.12.23 | ₩140,607 | ₩140,902 | ₩139,963 | ₩140,272 | -0.24% | 21.2만 |
|---|
| 2025.12.22 | ₩140,070 | ₩141,264 | ₩139,749 | ₩140,593 | +0.37% | 25.1만 |
|---|
| 2025.12.19 | ₩138,904 | ₩139,816 | ₩138,797 | ₩139,655 | +0.54% | 22.1만 |
|---|
| 2025.12.18 | ₩138,770 | ₩139,816 | ₩138,408 | ₩138,971 | +0.14% | 27.9만 |
|---|
| 2025.12.17 | ₩138,394 | ₩139,682 | ₩137,791 | ₩138,086 | -0.22% | 26.3만 |
|---|
| 2025.12.16 | ₩139,025 | ₩139,172 | ₩137,737 | ₩138,542 | -0.35% | 20.7만 |
|---|
| 2025.12.15 | ₩139,534 | ₩139,588 | ₩138,287 | ₩138,810 | -0.52% | 17.4만 |
|---|
| 2025.12.12 | ₩140,955 | ₩140,955 | ₩138,582 | ₩138,917 | -1.45% | 18.6만 |
|---|
| 2025.12.11 | ₩138,971 | ₩140,513 | ₩138,971 | ₩140,352 | +0.99% | 17.2만 |
|---|
| 2025.12.10 | ₩137,040 | ₩139,467 | ₩136,919 | ₩138,850 | +1.32% | 21.5만 |
|---|
| 2025.12.09 | ₩136,557 | ₩137,697 | ₩136,504 | ₩136,517 | -0.03% | 18.9만 |
|---|
| 2025.12.08 | ₩137,724 | ₩137,885 | ₩136,517 | ₩136,986 | -0.54% | 16.3만 |
|---|
| 2025.12.05 | ₩137,979 | ₩138,636 | ₩137,603 | ₩137,777 | -0.15% | 12.3만 |
|---|
| 2025.12.04 | ₩137,536 | ₩138,810 | ₩137,107 | ₩138,408 | +0.63% | 28.9만 |
|---|
| 2025.12.03 | ₩136,772 | ₩137,804 | ₩136,651 | ₩137,563 | +0.58% | 16.1만 |
|---|
| 2025.12.02 | ₩137,657 | ₩137,670 | ₩136,410 | ₩136,463 | -0.87% | 35.4만 |
|---|
| 2025.12.01 | ₩136,892 | ₩138,327 | ₩136,892 | ₩137,107 | +0.16% | 26.1만 |
|---|
| 2025.11.28 | ₩138,354 | ₩138,515 | ₩137,912 | ₩138,207 | -0.11% | 12.2만 |
|---|
| 2025.11.26 | ₩137,161 | ₩138,716 | ₩137,161 | ₩137,912 | +0.55% | 27.8만 |
|---|
| 2025.11.25 | ₩134,801 | ₩137,241 | ₩134,774 | ₩137,107 | +1.71% | 26.3만 |
|---|
| 2025.11.24 | ₩133,943 | ₩134,667 | ₩133,339 | ₩134,197 | +0.19% | 24만 |
|---|
| 2025.11.21 | ₩131,636 | ₩134,358 | ₩131,220 | ₩133,634 | +1.52% | 33.2만 |
|---|
| 2025.11.20 | ₩134,559 | ₩134,881 | ₩130,724 | ₩130,724 | -2.85% | 29.7만 |
|---|
| 2025.11.19 | ₩133,808 | ₩134,050 | ₩132,602 | ₩133,084 | -0.54% | 29.4만 |
|---|
| 2025.11.18 | ₩132,293 | ₩134,170 | ₩132,092 | ₩133,379 | +0.82% | 29.9만 |
|---|
| 2025.11.17 | ₩134,667 | ₩135,230 | ₩132,535 | ₩133,084 | -1.17% | 29.4만 |
|---|
| 2025.11.14 | ₩134,010 | ₩136,021 | ₩134,010 | ₩135,002 | +0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩137,496 | ₩138,140 | ₩135,391 | ₩135,511 | -1.44% | 24.6만 |
|---|
| 2025.11.12 | ₩137,992 | ₩139,051 | ₩137,992 | ₩138,367 | +0.27% | 25.3만 |
|---|
| 2025.11.11 | ₩137,255 | ₩138,113 | ₩137,000 | ₩137,737 | +0.35% | 17.2만 |
|---|
| 2025.11.10 | ₩137,938 | ₩138,005 | ₩136,209 | ₩137,362 | -0.42% | 32만 |
|---|
| 2025.11.07 | ₩134,948 | ₩136,718 | ₩134,626 | ₩136,624 | +1.24% | 22.8만 |
|---|
| 2025.11.06 | ₩137,469 | ₩138,005 | ₩135,766 | ₩135,981 | -1.08% | 36만 |
|---|
| 2025.11.05 | ₩136,678 | ₩138,622 | ₩136,678 | ₩137,938 | +0.92% | 36.2만 |
|---|
| 2025.11.04 | ₩135,940 | ₩136,678 | ₩135,431 | ₩136,423 | +0.36% | 39.6만 |
|---|
| 2025.11.03 | ₩137,402 | ₩137,442 | ₩135,712 | ₩137,335 | -0.05% | 35.9만 |
|---|
| 2025.10.31 | ₩137,818 | ₩137,885 | ₩136,799 | ₩137,657 | -0.12% | 21.8만 |
|---|
| 2025.10.30 | ₩138,314 | ₩139,722 | ₩137,697 | ₩137,804 | -0.37% | 30.9만 |
|---|
| 2025.10.29 | ₩140,392 | ₩141,612 | ₩139,199 | ₩139,829 | -0.40% | 17.6만 |
|---|
| 2025.10.28 | ₩141,988 | ₩142,015 | ₩140,795 | ₩140,862 | -0.79% | 21.4만 |
|---|
| 2025.10.27 | ₩143,463 | ₩143,463 | ₩141,760 | ₩142,337 | -0.79% | 16.8만 |
|---|
| 2025.10.24 | ₩143,034 | ₩143,141 | ₩141,974 | ₩142,202 | -0.58% | 24.7만 |
|---|
| 2025.10.23 | ₩139,775 | ₩140,929 | ₩139,212 | ₩140,795 | +0.73% | 27만 |
|---|
| 2025.10.22 | ₩140,379 | ₩140,795 | ₩138,086 | ₩138,582 | -1.28% | 25만 |
|---|
| 2025.10.21 | ₩140,017 | ₩141,210 | ₩139,346 | ₩140,727 | +0.51% | 24.3만 |
|---|
| 2025.10.20 | ₩139,735 | ₩140,258 | ₩139,306 | ₩140,003 | +0.19% | 23.1만 |
|---|
| 2025.10.17 | ₩139,092 | ₩139,749 | ₩138,180 | ₩139,145 | +0.04% | 21만 |
|---|
| 2025.10.16 | ₩141,089 | ₩141,291 | ₩138,837 | ₩139,373 | -1.22% | 22.8만 |
|---|
| 2025.10.15 | ₩141,371 | ₩141,934 | ₩139,534 | ₩140,768 | -0.43% | 22.2만 |
|---|
| 2025.10.14 | ₩138,166 | ₩141,089 | ₩138,005 | ₩140,526 | +1.71% | 26.3만 |
|---|
| 2025.10.13 | ₩138,314 | ₩139,829 | ₩138,233 | ₩139,159 | +0.61% | 16.6만 |
|---|
| 2025.10.10 | ₩140,137 | ₩140,339 | ₩136,866 | ₩137,174 | -2.11% | 18.6만 |
|---|