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 | ₩151,883 | ₩152,843 | ₩151,603 | ₩152,336 | +0.30% | 14만 |
| 2026.10.08 | ₩149,896 | ₩151,669 | ₩149,535 | ₩151,576 | +1.12% | 19.5만 |
| 2026.10.07 | ₩151,442 | ₩151,563 | ₩149,562 | ₩150,229 | -0.80% | 31.6만 |
| 2026.10.06 | ₩153,069 | ₩153,603 | ₩152,509 | ₩153,096 | +0.02% | 17.4만 |
| 2026.10.05 | ₩151,136 | ₩153,430 | ₩150,496 | ₩152,336 | +0.79% | 19.2만 |
| 2026.10.02 | ₩151,656 | ₩152,016 | ₩151,109 | ₩151,162 | -0.33% | 21.4만 |
| 2026.10.01 | ₩149,429 | ₩151,389 | ₩149,255 | ₩150,842 | +0.95% | 21.3만 |
| 2026.09.30 | ₩149,455 | ₩150,069 | ₩148,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,895 |
| -0.37% |
| 26.5만 |
| 2026.09.29 | ₩149,482 | ₩149,602 | ₩148,162 | ₩148,949 | -0.36% | 14.4만 |
|---|
| 2026.09.28 | ₩149,522 | ₩149,922 | ₩148,629 | ₩149,575 | +0.04% | 14.7만 |
|---|
| 2026.09.25 | ₩150,336 | ₩150,762 | ₩149,509 | ₩150,482 | +0.10% | 15.1만 |
|---|
| 2026.09.24 | ₩150,829 | ₩150,909 | ₩149,615 | ₩150,336 | -0.33% | 18.6만 |
|---|
| 2026.09.23 | ₩151,696 | ₩152,496 | ₩151,136 | ₩151,336 | -0.24% | 16.1만 |
|---|
| 2026.09.22 | ₩153,163 | ₩153,163 | ₩151,362 | ₩152,016 | -0.75% | 12.4만 |
|---|
| 2026.09.21 | ₩153,269 | ₩153,283 | ₩152,003 | ₩152,136 | -0.74% | 19.5만 |
|---|
| 2026.09.18 | ₩153,536 | ₩153,536 | ₩152,123 | ₩152,496 | -0.68% | 20만 |
|---|
| 2026.09.17 | ₩153,723 | ₩153,910 | ₩152,896 | ₩153,216 | -0.33% | 11.3만 |
|---|
| 2026.09.16 | ₩153,109 | ₩153,696 | ₩150,802 | ₩152,016 | -0.71% | 16.5만 |
|---|
| 2026.09.15 | ₩152,709 | ₩153,736 | ₩152,323 | ₩153,069 | +0.24% | 16.9만 |
|---|
| 2026.09.14 | ₩152,349 | ₩153,269 | ₩152,216 | ₩152,589 | +0.16% | 13.7만 |
|---|
| 2026.09.11 | ₩153,136 | ₩153,243 | ₩152,563 | ₩153,029 | -0.07% | 12.9만 |
|---|
| 2026.09.10 | ₩153,029 | ₩153,203 | ₩152,069 | ₩152,069 | -0.63% | 17.2만 |
|---|
| 2026.09.09 | ₩155,163 | ₩155,577 | ₩153,590 | ₩153,803 | -0.88% | 12.2만 |
|---|
| 2026.09.08 | ₩157,337 | ₩157,337 | ₩155,657 | ₩155,763 | -1.00% | 13.7만 |
|---|
| 2026.09.04 | ₩157,030 | ₩157,817 | ₩156,470 | ₩157,470 | +0.28% | 18.6만 |
|---|
| 2026.09.03 | ₩157,004 | ₩157,870 | ₩156,430 | ₩157,870 | +0.55% | 10.5만 |
|---|
| 2026.09.02 | ₩155,217 | ₩156,150 | ₩155,150 | ₩156,017 | +0.52% | 17.8만 |
|---|
| 2026.09.01 | ₩156,177 | ₩156,497 | ₩154,950 | ₩155,163 | -0.65% | 15만 |
|---|
| 2026.08.31 | ₩157,110 | ₩157,604 | ₩156,470 | ₩156,737 | -0.24% | 15.9만 |
|---|
| 2026.08.28 | ₩159,564 | ₩159,724 | ₩157,404 | ₩157,404 | -1.35% | 18.7만 |
|---|
| 2026.08.27 | ₩159,791 | ₩159,791 | ₩158,777 | ₩159,484 | -0.19% | 12.5만 |
|---|
| 2026.08.26 | ₩157,764 | ₩160,017 | ₩157,764 | ₩159,711 | +1.23% | 10.4만 |
|---|
| 2026.08.25 | ₩159,044 | ₩159,057 | ₩157,630 | ₩158,110 | -0.59% | 17.4만 |
|---|
| 2026.08.24 | ₩158,537 | ₩158,644 | ₩157,844 | ₩158,310 | -0.14% | 27.7만 |
|---|
| 2026.08.21 | ₩159,004 | ₩159,311 | ₩158,551 | ₩159,057 | +0.03% | 10.3만 |
|---|
| 2026.08.20 | ₩158,230 | ₩159,764 | ₩158,230 | ₩158,350 | +0.08% | 11.7만 |
|---|
| 2026.08.19 | ₩159,471 | ₩159,844 | ₩158,764 | ₩159,337 | -0.08% | 17.8만 |
|---|
| 2026.08.18 | ₩159,004 | ₩159,657 | ₩158,044 | ₩158,124 | -0.55% | 9.7만 |
|---|
| 2026.08.17 | ₩159,337 | ₩159,817 | ₩158,951 | ₩159,484 | +0.09% | 12.1만 |
|---|
| 2026.08.14 | ₩159,564 | ₩159,964 | ₩159,231 | ₩159,871 | +0.19% | 13.2만 |
|---|
| 2026.08.13 | ₩159,137 | ₩159,844 | ₩158,190 | ₩159,657 | +0.33% | 14만 |
|---|
| 2026.08.12 | ₩159,311 | ₩159,311 | ₩158,350 | ₩158,764 | -0.34% | 23.1만 |
|---|
| 2026.08.11 | ₩158,924 | ₩159,751 | ₩158,817 | ₩159,137 | +0.13% | 11.1만 |
|---|
| 2026.08.10 | ₩157,870 | ₩159,031 | ₩157,870 | ₩158,417 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩157,897 | ₩158,177 | ₩157,270 | ₩158,017 | +0.08% | 21만 |
|---|
| 2026.08.06 | ₩157,110 | ₩157,324 | ₩156,070 | ₩156,217 | -0.57% | 11.8만 |
|---|
| 2026.08.05 | ₩158,831 | ₩159,137 | ₩157,430 | ₩157,430 | -0.88% | 17.6만 |
|---|
| 2026.08.04 | ₩155,537 | ₩158,230 | ₩155,310 | ₩158,030 | +1.60% | 16.4만 |
|---|
| 2026.08.03 | ₩152,909 | ₩155,083 | ₩152,909 | ₩154,990 | +1.36% | 9.6만 |
|---|
| 2026.07.31 | ₩153,656 | ₩153,683 | ₩151,683 | ₩153,256 | -0.26% | 15만 |
|---|
| 2026.07.30 | ₩152,896 | ₩152,976 | ₩150,749 | ₩152,856 | -0.03% | 17.1만 |
|---|
| 2026.07.29 | ₩153,056 | ₩154,230 | ₩151,909 | ₩152,309 | -0.49% | 16.5만 |
|---|
| 2026.07.28 | ₩152,469 | ₩153,523 | ₩152,043 | ₩153,283 | +0.53% | 11.3만 |
|---|
| 2026.07.27 | ₩152,389 | ₩153,269 | ₩151,522 | ₩152,363 | -0.02% | 12만 |
|---|
| 2026.07.24 | ₩150,989 | ₩152,403 | ₩150,989 | ₩151,482 | +0.33% | 13.6만 |
|---|
| 2026.07.23 | ₩149,655 | ₩150,922 | ₩149,535 | ₩150,376 | +0.48% | 31.1만 |
|---|
| 2026.07.22 | ₩150,096 | ₩150,722 | ₩149,309 | ₩149,522 | -0.38% | 20.4만 |
|---|
| 2026.07.21 | ₩149,602 | ₩150,616 | ₩149,269 | ₩150,416 | +0.54% | 21.3만 |
|---|
| 2026.07.20 | ₩150,336 | ₩150,509 | ₩149,282 | ₩149,282 | -0.70% | 17.8만 |
|---|
| 2026.07.17 | ₩149,362 | ₩151,122 | ₩149,082 | ₩150,189 | +0.55% | 34만 |
|---|
| 2026.07.16 | ₩149,709 | ₩151,176 | ₩149,695 | ₩150,949 | +0.83% | 12.3만 |
|---|
| 2026.07.15 | ₩150,909 | ₩151,362 | ₩149,615 | ₩150,256 | -0.43% | 11.3만 |
|---|
| 2026.07.14 | ₩150,762 | ₩151,603 | ₩150,309 | ₩150,749 | -0.01% | 12만 |
|---|
| 2026.07.13 | ₩150,949 | ₩151,442 | ₩149,936 | ₩150,309 | -0.42% | 15만 |
|---|
| 2026.07.10 | ₩152,003 | ₩152,056 | ₩150,229 | ₩151,136 | -0.57% | 11.8만 |
|---|
| 2026.07.09 | ₩150,602 | ₩151,869 | ₩150,456 | ₩151,402 | +0.53% | 22.7만 |
|---|
| 2026.07.08 | ₩150,536 | ₩150,749 | ₩148,802 | ₩149,735 | -0.53% | 13만 |
|---|
| 2026.07.07 | ₩152,869 | ₩153,149 | ₩150,789 | ₩151,482 | -0.91% | 19.2만 |
|---|
| 2026.07.06 | ₩151,643 | ₩153,056 | ₩151,376 | ₩152,923 | +0.84% | 20.3만 |
|---|
| 2026.07.02 | ₩151,509 | ₩152,336 | ₩150,042 | ₩151,136 | -0.25% | 12.5만 |
|---|
| 2026.07.01 | ₩150,082 | ₩151,949 | ₩149,695 | ₩150,416 | +0.22% | 33.8만 |
|---|
| 2026.06.30 | ₩149,429 | ₩150,696 | ₩148,909 | ₩150,536 | +0.74% | 12.8만 |
|---|
| 2026.06.29 | ₩149,255 | ₩149,775 | ₩148,269 | ₩149,162 | -0.06% | 17.1만 |
|---|
| 2026.06.26 | ₩147,788 | ₩148,869 | ₩146,855 | ₩148,762 | +0.66% | 16.7만 |
|---|
| 2026.06.25 | ₩148,682 | ₩150,349 | ₩147,762 | ₩148,255 | -0.29% | 14.2만 |
|---|
| 2026.06.24 | ₩146,922 | ₩148,802 | ₩146,922 | ₩147,668 | +0.51% | 19.7만 |
|---|
| 2026.06.23 | ₩146,348 | ₩148,068 | ₩146,255 | ₩146,708 | +0.25% | 14.9만 |
|---|
| 2026.06.22 | ₩148,095 | ₩148,629 | ₩147,615 | ₩148,269 | +0.12% | 19.4만 |
|---|
| 2026.06.18 | ₩147,735 | ₩148,149 | ₩146,482 | ₩147,682 | -0.04% | 17.5만 |
|---|
| 2026.06.17 | ₩148,575 | ₩149,976 | ₩146,615 | ₩146,895 | -1.13% | 22.7만 |
|---|
| 2026.06.16 | ₩149,082 | ₩149,575 | ₩148,549 | ₩148,709 | -0.25% | 15.8만 |
|---|
| 2026.06.15 | ₩150,162 | ₩150,162 | ₩148,642 | ₩148,922 | -0.83% | 25.6만 |
|---|
| 2026.06.12 | ₩148,682 | ₩149,082 | ₩147,295 | ₩148,429 | -0.17% | 18.1만 |
|---|
| 2026.06.11 | ₩145,708 | ₩148,135 | ₩145,481 | ₩147,828 | +1.46% | 17.6만 |
|---|
| 2026.06.10 | ₩147,095 | ₩148,229 | ₩144,908 | ₩145,001 | -1.42% | 17.4만 |
|---|
| 2026.06.09 | ₩147,935 | ₩149,189 | ₩144,454 | ₩147,442 | -0.33% | 25.7만 |
|---|
| 2026.06.08 | ₩147,308 | ₩148,082 | ₩146,602 | ₩146,722 | -0.40% | 27.5만 |
|---|
| 2026.06.05 | ₩149,549 | ₩149,695 | ₩146,535 | ₩147,228 | -1.55% | 14.2만 |
|---|
| 2026.06.04 | ₩149,629 | ₩151,082 | ₩149,509 | ₩150,389 | +0.51% | 10.6만 |
|---|
| 2026.06.03 | ₩147,988 | ₩149,469 | ₩147,655 | ₩149,335 | +0.91% | 20.5만 |
|---|
| 2026.06.02 | ₩147,535 | ₩148,669 | ₩147,268 | ₩148,589 | +0.71% | 12.8만 |
|---|
| 2026.06.01 | ₩146,602 | ₩148,789 | ₩146,362 | ₩148,242 | +1.12% | 18.7만 |
|---|
| 2026.05.29 | ₩147,348 | ₩148,095 | ₩147,148 | ₩147,575 | +0.15% | 14.6만 |
|---|
| 2026.05.28 | ₩145,361 | ₩147,082 | ₩144,908 | ₩146,828 | +1.01% | 19.3만 |
|---|
| 2026.05.27 | ₩146,655 | ₩146,682 | ₩145,615 | ₩145,681 | -0.66% | 21.1만 |
|---|
| 2026.05.26 | ₩145,748 | ₩146,628 | ₩144,908 | ₩146,602 | +0.59% | 18.3만 |
|---|
| 2026.05.22 | ₩144,188 | ₩145,041 | ₩143,548 | ₩144,641 | +0.31% | 17.9만 |
|---|
| 2026.05.21 | ₩142,347 | ₩143,868 | ₩141,334 | ₩143,361 | +0.71% | 54.8만 |
|---|
| 2026.05.20 | ₩142,107 | ₩143,374 | ₩140,894 | ₩143,361 | +0.88% | 14.7만 |
|---|
| 2026.05.19 | ₩143,014 | ₩143,014 | ₩141,534 | ₩141,534 | -1.04% | 13.6만 |
|---|
| 2026.05.18 | ₩143,574 | ₩144,188 | ₩142,694 | ₩143,401 | -0.12% | 23.2만 |
|---|
| 2026.05.15 | ₩144,441 | ₩144,615 | ₩142,721 | ₩143,028 | -0.98% | 15.1만 |
|---|
| 2026.05.14 | ₩145,548 | ₩145,975 | ₩144,561 | ₩145,201 | -0.24% | 13만 |
|---|
| 2026.05.13 | ₩146,562 | ₩146,562 | ₩144,334 | ₩144,988 | -1.07% | 20.3만 |
|---|
| 2026.05.12 | ₩146,161 | ₩146,228 | ₩144,321 | ₩145,761 | -0.27% | 31.9만 |
|---|
| 2026.05.11 | ₩146,668 | ₩146,988 | ₩145,948 | ₩146,135 | -0.36% | 13.5만 |
|---|
| 2026.05.08 | ₩147,668 | ₩147,668 | ₩145,881 | ₩146,548 | -0.76% | 13.8만 |
|---|
| 2026.05.07 | ₩150,016 | ₩150,016 | ₩146,402 | ₩146,522 | -2.33% | 21.6만 |
|---|
| 2026.05.06 | ₩148,122 | ₩149,362 | ₩147,455 | ₩149,135 | +0.68% | 15.7만 |
|---|
| 2026.05.05 | ₩144,895 | ₩146,562 | ₩144,788 | ₩146,335 | +0.99% | 17.7만 |
|---|
| 2026.05.04 | ₩143,521 | ₩144,641 | ₩142,587 | ₩143,321 | -0.14% | 12.4만 |
|---|
| 2026.05.01 | ₩144,454 | ₩144,508 | ₩143,468 | ₩143,988 | -0.32% | 15.8만 |
|---|
| 2026.04.30 | ₩140,907 | ₩143,201 | ₩140,907 | ₩143,108 | +1.56% | 14.7만 |
|---|
| 2026.04.29 | ₩142,054 | ₩142,054 | ₩140,147 | ₩140,614 | -1.01% | 13.3만 |
|---|
| 2026.04.28 | ₩143,774 | ₩144,041 | ₩141,947 | ₩142,187 | -1.10% | 22.5만 |
|---|
| 2026.04.27 | ₩143,708 | ₩144,201 | ₩143,228 | ₩143,761 | +0.04% | 11.5만 |
|---|
| 2026.04.24 | ₩143,548 | ₩143,908 | ₩142,694 | ₩143,508 | -0.03% | 13.8만 |
|---|
| 2026.04.23 | ₩143,494 | ₩143,814 | ₩141,534 | ₩143,294 | -0.14% | 13.8만 |
|---|
| 2026.04.22 | ₩145,988 | ₩146,001 | ₩144,054 | ₩144,548 | -0.99% | 15.6만 |
|---|
| 2026.04.21 | ₩145,775 | ₩146,735 | ₩144,028 | ₩144,241 | -1.05% | 14.6만 |
|---|
| 2026.04.20 | ₩145,188 | ₩145,695 | ₩144,881 | ₩145,348 | +0.11% | 12.6만 |
|---|
| 2026.04.17 | ₩144,081 | ₩146,108 | ₩143,734 | ₩145,215 | +0.79% | 26.3만 |
|---|
| 2026.04.16 | ₩143,494 | ₩144,148 | ₩142,654 | ₩142,961 | -0.37% | 24.1만 |
|---|
| 2026.04.15 | ₩143,948 | ₩144,308 | ₩143,121 | ₩143,281 | -0.46% | 14만 |
|---|
| 2026.04.14 | ₩143,401 | ₩144,148 | ₩142,908 | ₩143,628 | +0.16% | 23.3만 |
|---|
| 2026.04.13 | ₩140,720 | ₩143,028 | ₩140,654 | ₩142,908 | +1.55% | 20.6만 |
|---|
| 2026.04.10 | ₩142,414 | ₩142,574 | ₩140,827 | ₩141,067 | -0.95% | 24.5만 |
|---|
| 2026.04.09 | ₩141,921 | ₩142,801 | ₩141,267 | ₩142,134 | +0.15% | 21.5만 |
|---|
| 2026.04.08 | ₩142,641 | ₩143,308 | ₩141,921 | ₩142,574 | -0.05% | 19.8만 |
|---|
| 2026.04.07 | ₩138,427 | ₩139,760 | ₩137,893 | ₩139,067 | +0.46% | 30.4만 |
|---|
| 2026.04.06 | ₩138,813 | ₩139,027 | ₩137,640 | ₩138,707 | -0.08% | 24.6만 |
|---|
| 2026.04.02 | ₩137,066 | ₩140,654 | ₩136,760 | ₩138,960 | +1.38% | 17.5만 |
|---|
| 2026.04.01 | ₩138,560 | ₩140,400 | ₩138,560 | ₩139,240 | +0.49% | 22.9만 |
|---|
| 2026.03.31 | ₩135,533 | ₩138,813 | ₩135,173 | ₩137,853 | +1.71% | 21.8만 |
|---|
| 2026.03.30 | ₩136,240 | ₩136,333 | ₩133,679 | ₩134,106 | -1.57% | 22.3만 |
|---|
| 2026.03.27 | ₩135,866 | ₩135,933 | ₩133,826 | ₩134,199 | -1.23% | 28.1만 |
|---|
| 2026.03.26 | ₩137,160 | ₩138,773 | ₩136,453 | ₩136,506 | -0.48% | 22.1만 |
|---|
| 2026.03.25 | ₩138,133 | ₩138,960 | ₩136,600 | ₩138,440 | +0.22% | 23.2만 |
|---|
| 2026.03.24 | ₩134,773 | ₩137,226 | ₩134,439 | ₩136,640 | +1.39% | 20만 |
|---|
| 2026.03.23 | ₩135,826 | ₩137,760 | ₩135,466 | ₩135,573 | -0.19% | 25만 |
|---|
| 2026.03.20 | ₩135,386 | ₩136,066 | ₩133,066 | ₩133,612 | -1.31% | 22만 |
|---|
| 2026.03.19 | ₩134,746 | ₩137,146 | ₩134,746 | ₩136,213 | +1.09% | 25.9만 |
|---|
| 2026.03.18 | ₩137,280 | ₩138,013 | ₩136,546 | ₩136,546 | -0.53% | 18.6만 |
|---|
| 2026.03.17 | ₩137,333 | ₩138,933 | ₩137,333 | ₩138,027 | +0.50% | 21.7만 |
|---|
| 2026.03.16 | ₩137,053 | ₩138,333 | ₩136,453 | ₩136,506 | -0.40% | 21.8만 |
|---|
| 2026.03.13 | ₩136,906 | ₩137,573 | ₩135,559 | ₩136,106 | -0.58% | 20.2만 |
|---|
| 2026.03.12 | ₩137,373 | ₩138,013 | ₩135,959 | ₩135,973 | -1.02% | 18.6만 |
|---|
| 2026.03.11 | ₩138,267 | ₩139,547 | ₩137,840 | ₩139,013 | +0.54% | 21.1만 |
|---|
| 2026.03.10 | ₩139,640 | ₩140,920 | ₩138,760 | ₩138,907 | -0.53% | 22.9만 |
|---|
| 2026.03.09 | ₩137,240 | ₩140,174 | ₩135,613 | ₩139,840 | +1.89% | 26.7만 |
|---|
| 2026.03.06 | ₩138,627 | ₩139,147 | ₩137,320 | ₩138,680 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩141,614 | ₩142,587 | ₩139,814 | ₩140,640 | -0.69% | 21만 |
|---|
| 2026.03.04 | ₩143,721 | ₩143,721 | ₩142,014 | ₩142,467 | -0.87% | 20.7만 |
|---|
| 2026.03.03 | ₩141,761 | ₩143,428 | ₩139,734 | ₩143,014 | +0.88% | 41.6만 |
|---|
| 2026.03.02 | ₩142,894 | ₩145,801 | ₩142,894 | ₩145,268 | +1.66% | 29만 |
|---|
| 2026.02.27 | ₩143,441 | ₩144,534 | ₩142,854 | ₩144,534 | +0.76% | 25.7만 |
|---|
| 2026.02.26 | ₩145,121 | ₩145,375 | ₩143,308 | ₩145,175 | +0.04% | 28.4만 |
|---|
| 2026.02.25 | ₩144,961 | ₩145,201 | ₩143,788 | ₩144,881 | -0.06% | 54.8만 |
|---|
| 2026.02.24 | ₩141,854 | ₩144,148 | ₩141,854 | ₩144,028 | +1.53% | 23.4만 |
|---|
| 2026.02.23 | ₩143,308 | ₩143,561 | ₩140,800 | ₩141,814 | -1.04% | 27.3만 |
|---|
| 2026.02.20 | ₩142,867 | ₩144,735 | ₩142,694 | ₩144,041 | +0.82% | 27.5만 |
|---|
| 2026.02.19 | ₩142,841 | ₩143,374 | ₩142,241 | ₩143,334 | +0.35% | 20.1만 |
|---|
| 2026.02.18 | ₩142,961 | ₩144,481 | ₩142,948 | ₩143,788 | +0.58% | 21.9만 |
|---|
| 2026.02.17 | ₩142,747 | ₩143,294 | ₩141,281 | ₩142,827 | +0.06% | 22.3만 |
|---|
| 2026.02.13 | ₩141,667 | ₩143,628 | ₩141,281 | ₩143,081 | +1.00% | 39.7만 |
|---|
| 2026.02.12 | ₩144,574 | ₩145,455 | ₩141,254 | ₩141,721 | -1.97% | 24.3만 |
|---|
| 2026.02.11 | ₩145,481 | ₩145,628 | ₩143,014 | ₩143,734 | -1.20% | 22.8만 |
|---|
| 2026.02.10 | ₩145,281 | ₩145,361 | ₩144,561 | ₩144,761 | -0.36% | 22.6만 |
|---|
| 2026.02.09 | ₩145,095 | ₩145,561 | ₩144,454 | ₩145,095 | 0.00% | 21만 |
|---|
| 2026.02.06 | ₩143,401 | ₩145,401 | ₩143,401 | ₩145,295 | +1.32% | 27만 |
|---|
| 2026.02.05 | ₩141,947 | ₩143,748 | ₩141,934 | ₩142,227 | +0.20% | 37.1만 |
|---|
| 2026.02.04 | ₩142,814 | ₩143,841 | ₩141,414 | ₩143,028 | +0.15% | 33만 |
|---|
| 2026.02.03 | ₩142,707 | ₩143,321 | ₩140,334 | ₩141,921 | -0.55% | 47.9만 |
|---|
| 2026.02.02 | ₩141,214 | ₩142,894 | ₩141,214 | ₩142,721 | +1.07% | 18.8만 |
|---|
| 2026.01.30 | ₩142,481 | ₩143,721 | ₩141,027 | ₩141,961 | -0.37% | 22.9만 |
|---|
| 2026.01.29 | ₩145,201 | ₩145,321 | ₩142,481 | ₩143,868 | -0.92% | 21.7만 |
|---|
| 2026.01.28 | ₩145,588 | ₩145,641 | ₩144,134 | ₩144,761 | -0.57% | 17.1만 |
|---|
| 2026.01.27 | ₩145,148 | ₩145,255 | ₩144,388 | ₩144,868 | -0.19% | 21.8만 |
|---|
| 2026.01.26 | ₩145,001 | ₩145,695 | ₩144,815 | ₩145,108 | +0.07% | 14.8만 |
|---|
| 2026.01.23 | ₩145,788 | ₩145,788 | ₩144,121 | ₩144,481 | -0.90% | 19.9만 |
|---|
| 2026.01.22 | ₩146,215 | ₩146,415 | ₩145,535 | ₩145,868 | -0.24% | 28만 |
|---|
| 2026.01.21 | ₩144,014 | ₩145,988 | ₩143,628 | ₩145,228 | +0.84% | 47.4만 |
|---|
| 2026.01.20 | ₩142,561 | ₩143,854 | ₩142,467 | ₩142,747 | +0.13% | 38.5만 |
|---|
| 2026.01.16 | ₩145,188 | ₩145,495 | ₩144,228 | ₩144,321 | -0.60% | 17.8만 |
|---|
| 2026.01.15 | ₩144,628 | ₩145,828 | ₩144,441 | ₩145,468 | +0.58% | 41.8만 |
|---|
| 2026.01.14 | ₩143,134 | ₩143,708 | ₩142,387 | ₩143,228 | +0.07% | 20.2만 |
|---|
| 2026.01.13 | ₩143,721 | ₩143,868 | ₩142,561 | ₩143,014 | -0.49% | 30.9만 |
|---|
| 2026.01.12 | ₩142,214 | ₩143,561 | ₩142,054 | ₩143,241 | +0.72% | 23만 |
|---|
| 2026.01.09 | ₩142,854 | ₩143,454 | ₩142,667 | ₩142,961 | +0.07% | 26.7만 |
|---|
| 2026.01.08 | ₩141,787 | ₩142,441 | ₩141,654 | ₩142,201 | +0.29% | 19.3만 |
|---|
| 2026.01.07 | ₩142,988 | ₩143,094 | ₩141,681 | ₩142,067 | -0.64% | 22.1만 |
|---|
| 2026.01.06 | ₩140,987 | ₩143,054 | ₩140,934 | ₩142,948 | +1.39% | 33만 |
|---|
| 2026.01.05 | ₩139,040 | ₩141,814 | ₩138,693 | ₩141,174 | +1.53% | 32.2만 |
|---|
| 2026.01.02 | ₩137,066 | ₩138,680 | ₩136,733 | ₩138,547 | +1.08% | 18.2만 |
|---|
| 2025.12.31 | ₩138,013 | ₩138,067 | ₩136,586 | ₩136,586 | -1.03% | 20.7만 |
|---|
| 2025.12.30 | ₩139,067 | ₩139,067 | ₩138,147 | ₩138,253 | -0.58% | 21.3만 |
|---|
| 2025.12.29 | ₩139,213 | ₩139,720 | ₩138,640 | ₩139,000 | -0.15% | 15.3만 |
|---|
| 2025.12.26 | ₩139,667 | ₩139,667 | ₩139,187 | ₩139,627 | -0.03% | 11.2만 |
|---|
| 2025.12.24 | ₩139,494 | ₩139,947 | ₩139,173 | ₩139,734 | +0.17% | 9.5만 |
|---|
| 2025.12.23 | ₩139,840 | ₩140,134 | ₩139,200 | ₩139,507 | -0.24% | 21.2만 |
|---|
| 2025.12.22 | ₩139,307 | ₩140,494 | ₩138,987 | ₩139,827 | +0.37% | 25.1만 |
|---|
| 2025.12.19 | ₩138,147 | ₩139,053 | ₩138,040 | ₩138,893 | +0.54% | 22.1만 |
|---|
| 2025.12.18 | ₩138,013 | ₩139,053 | ₩137,653 | ₩138,213 | +0.14% | 27.9만 |
|---|
| 2025.12.17 | ₩137,640 | ₩138,920 | ₩137,040 | ₩137,333 | -0.22% | 26.3만 |
|---|
| 2025.12.16 | ₩138,267 | ₩138,413 | ₩136,986 | ₩137,787 | -0.35% | 20.7만 |
|---|
| 2025.12.15 | ₩138,773 | ₩138,827 | ₩137,533 | ₩138,053 | -0.52% | 17.4만 |
|---|
| 2025.12.12 | ₩140,187 | ₩140,187 | ₩137,827 | ₩138,160 | -1.45% | 18.6만 |
|---|
| 2025.12.11 | ₩138,213 | ₩139,747 | ₩138,213 | ₩139,587 | +0.99% | 17.2만 |
|---|
| 2025.12.10 | ₩136,293 | ₩138,707 | ₩136,173 | ₩138,093 | +1.32% | 21.5만 |
|---|
| 2025.12.09 | ₩135,813 | ₩136,946 | ₩135,759 | ₩135,773 | -0.03% | 18.9만 |
|---|
| 2025.12.08 | ₩136,973 | ₩137,133 | ₩135,773 | ₩136,240 | -0.54% | 16.3만 |
|---|
| 2025.12.05 | ₩137,226 | ₩137,880 | ₩136,853 | ₩137,026 | -0.15% | 12.3만 |
|---|
| 2025.12.04 | ₩136,786 | ₩138,053 | ₩136,360 | ₩137,653 | +0.63% | 28.9만 |
|---|
| 2025.12.03 | ₩136,026 | ₩137,053 | ₩135,906 | ₩136,813 | +0.58% | 16.1만 |
|---|
| 2025.12.02 | ₩136,906 | ₩136,920 | ₩135,666 | ₩135,719 | -0.87% | 35.4만 |
|---|
| 2025.12.01 | ₩136,146 | ₩137,573 | ₩136,146 | ₩136,360 | +0.16% | 26.1만 |
|---|
| 2025.11.28 | ₩137,600 | ₩137,760 | ₩137,160 | ₩137,453 | -0.11% | 12.2만 |
|---|
| 2025.11.26 | ₩136,413 | ₩137,960 | ₩136,413 | ₩137,160 | +0.55% | 27.8만 |
|---|
| 2025.11.25 | ₩134,066 | ₩136,493 | ₩134,039 | ₩136,360 | +1.71% | 26.3만 |
|---|
| 2025.11.24 | ₩133,212 | ₩133,932 | ₩132,612 | ₩133,466 | +0.19% | 24만 |
|---|
| 2025.11.21 | ₩130,919 | ₩133,626 | ₩130,505 | ₩132,906 | +1.52% | 33.2만 |
|---|
| 2025.11.20 | ₩133,826 | ₩134,146 | ₩130,012 | ₩130,012 | -2.85% | 29.7만 |
|---|
| 2025.11.19 | ₩133,079 | ₩133,319 | ₩131,879 | ₩132,359 | -0.54% | 29.4만 |
|---|
| 2025.11.18 | ₩131,572 | ₩133,439 | ₩131,372 | ₩132,652 | +0.82% | 29.9만 |
|---|
| 2025.11.17 | ₩133,932 | ₩134,493 | ₩131,812 | ₩132,359 | -1.17% | 29.4만 |
|---|
| 2025.11.14 | ₩133,279 | ₩135,279 | ₩133,279 | ₩134,266 | +0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩136,746 | ₩137,386 | ₩134,653 | ₩134,773 | -1.44% | 24.6만 |
|---|
| 2025.11.12 | ₩137,240 | ₩138,293 | ₩137,240 | ₩137,613 | +0.27% | 25.3만 |
|---|
| 2025.11.11 | ₩136,506 | ₩137,360 | ₩136,253 | ₩136,986 | +0.35% | 17.2만 |
|---|
| 2025.11.10 | ₩137,186 | ₩137,253 | ₩135,466 | ₩136,613 | -0.42% | 32만 |
|---|
| 2025.11.07 | ₩134,212 | ₩135,973 | ₩133,892 | ₩135,879 | +1.24% | 22.8만 |
|---|
| 2025.11.06 | ₩136,720 | ₩137,253 | ₩135,026 | ₩135,239 | -1.08% | 36만 |
|---|
| 2025.11.05 | ₩135,933 | ₩137,867 | ₩135,933 | ₩137,186 | +0.92% | 36.2만 |
|---|
| 2025.11.04 | ₩135,199 | ₩135,933 | ₩134,693 | ₩135,679 | +0.36% | 39.6만 |
|---|
| 2025.11.03 | ₩136,653 | ₩136,693 | ₩134,973 | ₩136,586 | -0.05% | 35.9만 |
|---|
| 2025.10.31 | ₩137,066 | ₩137,133 | ₩136,053 | ₩136,906 | -0.12% | 21.8만 |
|---|
| 2025.10.30 | ₩137,560 | ₩138,960 | ₩136,946 | ₩137,053 | -0.37% | 30.9만 |
|---|
| 2025.10.29 | ₩139,627 | ₩140,840 | ₩138,440 | ₩139,067 | -0.40% | 17.6만 |
|---|
| 2025.10.28 | ₩141,214 | ₩141,241 | ₩140,027 | ₩140,094 | -0.79% | 21.4만 |
|---|
| 2025.10.27 | ₩142,681 | ₩142,681 | ₩140,987 | ₩141,561 | -0.79% | 16.8만 |
|---|
| 2025.10.24 | ₩142,254 | ₩142,361 | ₩141,201 | ₩141,427 | -0.58% | 24.7만 |
|---|
| 2025.10.23 | ₩139,013 | ₩140,160 | ₩138,453 | ₩140,027 | +0.73% | 27만 |
|---|
| 2025.10.22 | ₩139,614 | ₩140,027 | ₩137,333 | ₩137,827 | -1.28% | 25만 |
|---|
| 2025.10.21 | ₩139,253 | ₩140,440 | ₩138,587 | ₩139,960 | +0.51% | 24.3만 |
|---|
| 2025.10.20 | ₩138,973 | ₩139,494 | ₩138,547 | ₩139,240 | +0.19% | 23.1만 |
|---|
| 2025.10.17 | ₩138,333 | ₩138,987 | ₩137,426 | ₩138,387 | +0.04% | 21만 |
|---|
| 2025.10.16 | ₩140,320 | ₩140,520 | ₩138,080 | ₩138,613 | -1.22% | 22.8만 |
|---|
| 2025.10.15 | ₩140,600 | ₩141,160 | ₩138,773 | ₩140,000 | -0.43% | 22.2만 |
|---|
| 2025.10.14 | ₩137,413 | ₩140,320 | ₩137,253 | ₩139,760 | +1.71% | 26.3만 |
|---|
| 2025.10.13 | ₩137,560 | ₩139,067 | ₩137,480 | ₩138,400 | +0.61% | 16.6만 |
|---|
| 2025.10.10 | ₩139,373 | ₩139,574 | ₩136,120 | ₩136,426 | -2.11% | 18.6만 |
|---|