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 | ₩151,806 | ₩152,766 | ₩151,526 | ₩152,259 | +0.30% | 14만 |
| 2026.10.08 | ₩149,820 | ₩151,593 | ₩149,460 | ₩151,500 | +1.12% | 19.5만 |
| 2026.10.07 | ₩151,366 | ₩151,486 | ₩149,487 | ₩150,153 | -0.80% | 31.6만 |
| 2026.10.06 | ₩152,993 | ₩153,526 | ₩152,433 | ₩153,019 | +0.02% | 17.4만 |
| 2026.10.05 | ₩151,060 | ₩153,352 | ₩150,420 | ₩152,259 | +0.79% | 19.2만 |
| 2026.10.02 | ₩151,580 | ₩151,940 | ₩151,033 | ₩151,086 | -0.33% | 21.4만 |
| 2026.10.01 | ₩149,354 | ₩151,313 | ₩149,180 | ₩150,767 | +0.95% | 21.3만 |
| 2026.09.30 | ₩149,380 | ₩149,993 | ₩148,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,821 |
| -0.37% |
| 26.5만 |
| 2026.09.29 | ₩149,407 | ₩149,527 | ₩148,087 | ₩148,874 | -0.36% | 14.4만 |
|---|
| 2026.09.28 | ₩149,447 | ₩149,847 | ₩148,554 | ₩149,500 | +0.04% | 14.7만 |
|---|
| 2026.09.25 | ₩150,260 | ₩150,687 | ₩149,434 | ₩150,407 | +0.10% | 15.1만 |
|---|
| 2026.09.24 | ₩150,753 | ₩150,833 | ₩149,540 | ₩150,260 | -0.33% | 18.6만 |
|---|
| 2026.09.23 | ₩151,620 | ₩152,419 | ₩151,060 | ₩151,260 | -0.24% | 16.1만 |
|---|
| 2026.09.22 | ₩153,086 | ₩153,086 | ₩151,286 | ₩151,940 | -0.75% | 12.4만 |
|---|
| 2026.09.21 | ₩153,192 | ₩153,206 | ₩151,926 | ₩152,060 | -0.74% | 19.5만 |
|---|
| 2026.09.18 | ₩153,459 | ₩153,459 | ₩152,046 | ₩152,419 | -0.68% | 20만 |
|---|
| 2026.09.17 | ₩153,646 | ₩153,832 | ₩152,819 | ₩153,139 | -0.33% | 11.3만 |
|---|
| 2026.09.16 | ₩153,033 | ₩153,619 | ₩150,727 | ₩151,940 | -0.71% | 16.5만 |
|---|
| 2026.09.15 | ₩152,633 | ₩153,659 | ₩152,246 | ₩152,993 | +0.24% | 16.9만 |
|---|
| 2026.09.14 | ₩152,273 | ₩153,192 | ₩152,139 | ₩152,513 | +0.16% | 13.7만 |
|---|
| 2026.09.11 | ₩153,059 | ₩153,166 | ₩152,486 | ₩152,953 | -0.07% | 12.9만 |
|---|
| 2026.09.10 | ₩152,953 | ₩153,126 | ₩151,993 | ₩151,993 | -0.63% | 17.2만 |
|---|
| 2026.09.09 | ₩155,085 | ₩155,498 | ₩153,512 | ₩153,726 | -0.88% | 12.2만 |
|---|
| 2026.09.08 | ₩157,258 | ₩157,258 | ₩155,578 | ₩155,685 | -1.00% | 13.7만 |
|---|
| 2026.09.04 | ₩156,951 | ₩157,738 | ₩156,392 | ₩157,391 | +0.28% | 18.6만 |
|---|
| 2026.09.03 | ₩156,925 | ₩157,791 | ₩156,352 | ₩157,791 | +0.55% | 10.5만 |
|---|
| 2026.09.02 | ₩155,139 | ₩156,072 | ₩155,072 | ₩155,938 | +0.52% | 17.8만 |
|---|
| 2026.09.01 | ₩156,098 | ₩156,418 | ₩154,872 | ₩155,085 | -0.65% | 15만 |
|---|
| 2026.08.31 | ₩157,031 | ₩157,524 | ₩156,392 | ₩156,658 | -0.24% | 15.9만 |
|---|
| 2026.08.28 | ₩159,484 | ₩159,644 | ₩157,325 | ₩157,325 | -1.35% | 18.7만 |
|---|
| 2026.08.27 | ₩159,710 | ₩159,710 | ₩158,697 | ₩159,404 | -0.19% | 12.5만 |
|---|
| 2026.08.26 | ₩157,684 | ₩159,937 | ₩157,684 | ₩159,631 | +1.23% | 10.4만 |
|---|
| 2026.08.25 | ₩158,964 | ₩158,977 | ₩157,551 | ₩158,031 | -0.59% | 17.4만 |
|---|
| 2026.08.24 | ₩158,458 | ₩158,564 | ₩157,764 | ₩158,231 | -0.14% | 27.7만 |
|---|
| 2026.08.21 | ₩158,924 | ₩159,231 | ₩158,471 | ₩158,977 | +0.03% | 10.3만 |
|---|
| 2026.08.20 | ₩158,151 | ₩159,684 | ₩158,151 | ₩158,271 | +0.08% | 11.7만 |
|---|
| 2026.08.19 | ₩159,391 | ₩159,764 | ₩158,684 | ₩159,257 | -0.08% | 17.8만 |
|---|
| 2026.08.18 | ₩158,924 | ₩159,577 | ₩157,964 | ₩158,044 | -0.55% | 9.7만 |
|---|
| 2026.08.17 | ₩159,257 | ₩159,737 | ₩158,871 | ₩159,404 | +0.09% | 12.1만 |
|---|
| 2026.08.14 | ₩159,484 | ₩159,884 | ₩159,151 | ₩159,790 | +0.19% | 13.2만 |
|---|
| 2026.08.13 | ₩159,057 | ₩159,764 | ₩158,111 | ₩159,577 | +0.33% | 14만 |
|---|
| 2026.08.12 | ₩159,231 | ₩159,231 | ₩158,271 | ₩158,684 | -0.34% | 23.1만 |
|---|
| 2026.08.11 | ₩158,844 | ₩159,670 | ₩158,737 | ₩159,057 | +0.13% | 11.1만 |
|---|
| 2026.08.10 | ₩157,791 | ₩158,951 | ₩157,791 | ₩158,338 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩157,818 | ₩158,098 | ₩157,191 | ₩157,938 | +0.08% | 21만 |
|---|
| 2026.08.06 | ₩157,031 | ₩157,245 | ₩155,992 | ₩156,138 | -0.57% | 11.8만 |
|---|
| 2026.08.05 | ₩158,751 | ₩159,057 | ₩157,351 | ₩157,351 | -0.88% | 17.6만 |
|---|
| 2026.08.04 | ₩155,458 | ₩158,151 | ₩155,232 | ₩157,951 | +1.60% | 16.4만 |
|---|
| 2026.08.03 | ₩152,833 | ₩155,005 | ₩152,833 | ₩154,912 | +1.36% | 9.6만 |
|---|
| 2026.07.31 | ₩153,579 | ₩153,606 | ₩151,606 | ₩153,179 | -0.26% | 15만 |
|---|
| 2026.07.30 | ₩152,819 | ₩152,899 | ₩150,673 | ₩152,779 | -0.03% | 17.1만 |
|---|
| 2026.07.29 | ₩152,979 | ₩154,152 | ₩151,833 | ₩152,233 | -0.49% | 16.5만 |
|---|
| 2026.07.28 | ₩152,393 | ₩153,446 | ₩151,966 | ₩153,206 | +0.53% | 11.3만 |
|---|
| 2026.07.27 | ₩152,313 | ₩153,192 | ₩151,446 | ₩152,286 | -0.02% | 12만 |
|---|
| 2026.07.24 | ₩150,913 | ₩152,326 | ₩150,913 | ₩151,406 | +0.33% | 13.6만 |
|---|
| 2026.07.23 | ₩149,580 | ₩150,847 | ₩149,460 | ₩150,300 | +0.48% | 31.1만 |
|---|
| 2026.07.22 | ₩150,020 | ₩150,647 | ₩149,234 | ₩149,447 | -0.38% | 20.4만 |
|---|
| 2026.07.21 | ₩149,527 | ₩150,540 | ₩149,194 | ₩150,340 | +0.54% | 21.3만 |
|---|
| 2026.07.20 | ₩150,260 | ₩150,433 | ₩149,207 | ₩149,207 | -0.70% | 17.8만 |
|---|
| 2026.07.17 | ₩149,287 | ₩151,046 | ₩149,007 | ₩150,113 | +0.55% | 34만 |
|---|
| 2026.07.16 | ₩149,634 | ₩151,100 | ₩149,620 | ₩150,873 | +0.83% | 12.3만 |
|---|
| 2026.07.15 | ₩150,833 | ₩151,286 | ₩149,540 | ₩150,180 | -0.43% | 11.3만 |
|---|
| 2026.07.14 | ₩150,687 | ₩151,526 | ₩150,233 | ₩150,673 | -0.01% | 12만 |
|---|
| 2026.07.13 | ₩150,873 | ₩151,366 | ₩149,860 | ₩150,233 | -0.42% | 15만 |
|---|
| 2026.07.10 | ₩151,926 | ₩151,980 | ₩150,153 | ₩151,060 | -0.57% | 11.8만 |
|---|
| 2026.07.09 | ₩150,527 | ₩151,793 | ₩150,380 | ₩151,326 | +0.53% | 22.7만 |
|---|
| 2026.07.08 | ₩150,460 | ₩150,673 | ₩148,727 | ₩149,660 | -0.53% | 13만 |
|---|
| 2026.07.07 | ₩152,793 | ₩153,073 | ₩150,713 | ₩151,406 | -0.91% | 19.2만 |
|---|
| 2026.07.06 | ₩151,566 | ₩152,979 | ₩151,300 | ₩152,846 | +0.84% | 20.3만 |
|---|
| 2026.07.02 | ₩151,433 | ₩152,259 | ₩149,967 | ₩151,060 | -0.25% | 12.5만 |
|---|
| 2026.07.01 | ₩150,007 | ₩151,873 | ₩149,620 | ₩150,340 | +0.22% | 33.8만 |
|---|
| 2026.06.30 | ₩149,354 | ₩150,620 | ₩148,834 | ₩150,460 | +0.74% | 12.8만 |
|---|
| 2026.06.29 | ₩149,180 | ₩149,700 | ₩148,194 | ₩149,087 | -0.06% | 17.1만 |
|---|
| 2026.06.26 | ₩147,714 | ₩148,794 | ₩146,781 | ₩148,687 | +0.66% | 16.7만 |
|---|
| 2026.06.25 | ₩148,607 | ₩150,273 | ₩147,688 | ₩148,181 | -0.29% | 14.2만 |
|---|
| 2026.06.24 | ₩146,848 | ₩148,727 | ₩146,848 | ₩147,594 | +0.51% | 19.7만 |
|---|
| 2026.06.23 | ₩146,275 | ₩147,994 | ₩146,181 | ₩146,635 | +0.25% | 14.9만 |
|---|
| 2026.06.22 | ₩148,021 | ₩148,554 | ₩147,541 | ₩148,194 | +0.12% | 19.4만 |
|---|
| 2026.06.18 | ₩147,661 | ₩148,074 | ₩146,408 | ₩147,608 | -0.04% | 17.5만 |
|---|
| 2026.06.17 | ₩148,501 | ₩149,900 | ₩146,541 | ₩146,821 | -1.13% | 22.7만 |
|---|
| 2026.06.16 | ₩149,007 | ₩149,500 | ₩148,474 | ₩148,634 | -0.25% | 15.8만 |
|---|
| 2026.06.15 | ₩150,087 | ₩150,087 | ₩148,567 | ₩148,847 | -0.83% | 25.6만 |
|---|
| 2026.06.12 | ₩148,607 | ₩149,007 | ₩147,221 | ₩148,354 | -0.17% | 18.1만 |
|---|
| 2026.06.11 | ₩145,635 | ₩148,061 | ₩145,408 | ₩147,754 | +1.46% | 17.6만 |
|---|
| 2026.06.10 | ₩147,021 | ₩148,154 | ₩144,835 | ₩144,928 | -1.42% | 17.4만 |
|---|
| 2026.06.09 | ₩147,861 | ₩149,114 | ₩144,382 | ₩147,368 | -0.33% | 25.7만 |
|---|
| 2026.06.08 | ₩147,234 | ₩148,007 | ₩146,528 | ₩146,648 | -0.40% | 27.5만 |
|---|
| 2026.06.05 | ₩149,474 | ₩149,620 | ₩146,461 | ₩147,154 | -1.55% | 14.2만 |
|---|
| 2026.06.04 | ₩149,554 | ₩151,007 | ₩149,434 | ₩150,313 | +0.51% | 10.6만 |
|---|
| 2026.06.03 | ₩147,914 | ₩149,394 | ₩147,581 | ₩149,260 | +0.91% | 20.5만 |
|---|
| 2026.06.02 | ₩147,461 | ₩148,594 | ₩147,194 | ₩148,514 | +0.71% | 12.8만 |
|---|
| 2026.06.01 | ₩146,528 | ₩148,714 | ₩146,288 | ₩148,167 | +1.12% | 18.7만 |
|---|
| 2026.05.29 | ₩147,274 | ₩148,021 | ₩147,074 | ₩147,501 | +0.15% | 14.6만 |
|---|
| 2026.05.28 | ₩145,288 | ₩147,008 | ₩144,835 | ₩146,754 | +1.01% | 19.3만 |
|---|
| 2026.05.27 | ₩146,581 | ₩146,608 | ₩145,542 | ₩145,608 | -0.66% | 21.1만 |
|---|
| 2026.05.26 | ₩145,675 | ₩146,555 | ₩144,835 | ₩146,528 | +0.59% | 18.3만 |
|---|
| 2026.05.22 | ₩144,115 | ₩144,968 | ₩143,476 | ₩144,569 | +0.31% | 17.9만 |
|---|
| 2026.05.21 | ₩142,276 | ₩143,795 | ₩141,263 | ₩143,289 | +0.71% | 54.8만 |
|---|
| 2026.05.20 | ₩142,036 | ₩143,302 | ₩140,823 | ₩143,289 | +0.88% | 14.7만 |
|---|
| 2026.05.19 | ₩142,942 | ₩142,942 | ₩141,463 | ₩141,463 | -1.04% | 13.6만 |
|---|
| 2026.05.18 | ₩143,502 | ₩144,115 | ₩142,622 | ₩143,329 | -0.12% | 23.2만 |
|---|
| 2026.05.15 | ₩144,369 | ₩144,542 | ₩142,649 | ₩142,956 | -0.98% | 15.1만 |
|---|
| 2026.05.14 | ₩145,475 | ₩145,901 | ₩144,489 | ₩145,128 | -0.24% | 13만 |
|---|
| 2026.05.13 | ₩146,488 | ₩146,488 | ₩144,262 | ₩144,915 | -1.07% | 20.3만 |
|---|
| 2026.05.12 | ₩146,088 | ₩146,155 | ₩144,249 | ₩145,688 | -0.27% | 31.9만 |
|---|
| 2026.05.11 | ₩146,595 | ₩146,914 | ₩145,875 | ₩146,061 | -0.36% | 13.5만 |
|---|
| 2026.05.08 | ₩147,594 | ₩147,594 | ₩145,808 | ₩146,475 | -0.76% | 13.8만 |
|---|
| 2026.05.07 | ₩149,940 | ₩149,940 | ₩146,328 | ₩146,448 | -2.33% | 21.6만 |
|---|
| 2026.05.06 | ₩148,047 | ₩149,287 | ₩147,381 | ₩149,060 | +0.68% | 15.7만 |
|---|
| 2026.05.05 | ₩144,822 | ₩146,488 | ₩144,715 | ₩146,261 | +0.99% | 17.7만 |
|---|
| 2026.05.04 | ₩143,449 | ₩144,569 | ₩142,516 | ₩143,249 | -0.14% | 12.4만 |
|---|
| 2026.05.01 | ₩144,382 | ₩144,435 | ₩143,396 | ₩143,915 | -0.32% | 15.8만 |
|---|
| 2026.04.30 | ₩140,836 | ₩143,129 | ₩140,836 | ₩143,036 | +1.56% | 14.7만 |
|---|
| 2026.04.29 | ₩141,983 | ₩141,983 | ₩140,077 | ₩140,543 | -1.01% | 13.3만 |
|---|
| 2026.04.28 | ₩143,702 | ₩143,969 | ₩141,876 | ₩142,116 | -1.10% | 22.5만 |
|---|
| 2026.04.27 | ₩143,635 | ₩144,129 | ₩143,156 | ₩143,689 | +0.04% | 11.5만 |
|---|
| 2026.04.24 | ₩143,476 | ₩143,835 | ₩142,622 | ₩143,436 | -0.03% | 13.8만 |
|---|
| 2026.04.23 | ₩143,422 | ₩143,742 | ₩141,463 | ₩143,222 | -0.14% | 13.8만 |
|---|
| 2026.04.22 | ₩145,915 | ₩145,928 | ₩143,982 | ₩144,475 | -0.99% | 15.6만 |
|---|
| 2026.04.21 | ₩145,701 | ₩146,661 | ₩143,955 | ₩144,169 | -1.05% | 14.6만 |
|---|
| 2026.04.20 | ₩145,115 | ₩145,622 | ₩144,808 | ₩145,275 | +0.11% | 12.6만 |
|---|
| 2026.04.17 | ₩144,009 | ₩146,035 | ₩143,662 | ₩145,142 | +0.79% | 26.3만 |
|---|
| 2026.04.16 | ₩143,422 | ₩144,075 | ₩142,582 | ₩142,889 | -0.37% | 24.1만 |
|---|
| 2026.04.15 | ₩143,875 | ₩144,235 | ₩143,049 | ₩143,209 | -0.46% | 14만 |
|---|
| 2026.04.14 | ₩143,329 | ₩144,075 | ₩142,836 | ₩143,555 | +0.16% | 23.3만 |
|---|
| 2026.04.13 | ₩140,650 | ₩142,956 | ₩140,583 | ₩142,836 | +1.55% | 20.6만 |
|---|
| 2026.04.10 | ₩142,343 | ₩142,502 | ₩140,756 | ₩140,996 | -0.95% | 24.5만 |
|---|
| 2026.04.09 | ₩141,849 | ₩142,729 | ₩141,196 | ₩142,063 | +0.15% | 21.5만 |
|---|
| 2026.04.08 | ₩142,569 | ₩143,236 | ₩141,849 | ₩142,502 | -0.05% | 19.8만 |
|---|
| 2026.04.07 | ₩138,357 | ₩139,690 | ₩137,824 | ₩138,997 | +0.46% | 30.4만 |
|---|
| 2026.04.06 | ₩138,744 | ₩138,957 | ₩137,571 | ₩138,637 | -0.08% | 24.6만 |
|---|
| 2026.04.02 | ₩136,998 | ₩140,583 | ₩136,691 | ₩138,890 | +1.38% | 17.5만 |
|---|
| 2026.04.01 | ₩138,490 | ₩140,330 | ₩138,490 | ₩139,170 | +0.49% | 22.9만 |
|---|
| 2026.03.31 | ₩135,465 | ₩138,744 | ₩135,105 | ₩137,784 | +1.71% | 21.8만 |
|---|
| 2026.03.30 | ₩136,171 | ₩136,264 | ₩133,612 | ₩134,038 | -1.57% | 22.3만 |
|---|
| 2026.03.27 | ₩135,798 | ₩135,865 | ₩133,759 | ₩134,132 | -1.23% | 28.1만 |
|---|
| 2026.03.26 | ₩137,091 | ₩138,704 | ₩136,384 | ₩136,438 | -0.48% | 22.1만 |
|---|
| 2026.03.25 | ₩138,064 | ₩138,890 | ₩136,531 | ₩138,370 | +0.22% | 23.2만 |
|---|
| 2026.03.24 | ₩134,705 | ₩137,157 | ₩134,372 | ₩136,571 | +1.39% | 20만 |
|---|
| 2026.03.23 | ₩135,758 | ₩137,691 | ₩135,398 | ₩135,505 | -0.19% | 25만 |
|---|
| 2026.03.20 | ₩135,318 | ₩135,998 | ₩132,999 | ₩133,545 | -1.31% | 22만 |
|---|
| 2026.03.19 | ₩134,678 | ₩137,077 | ₩134,678 | ₩136,144 | +1.09% | 25.9만 |
|---|
| 2026.03.18 | ₩137,211 | ₩137,944 | ₩136,478 | ₩136,478 | -0.53% | 18.6만 |
|---|
| 2026.03.17 | ₩137,264 | ₩138,864 | ₩137,264 | ₩137,957 | +0.50% | 21.7만 |
|---|
| 2026.03.16 | ₩136,984 | ₩138,264 | ₩136,384 | ₩136,438 | -0.40% | 21.8만 |
|---|
| 2026.03.13 | ₩136,838 | ₩137,504 | ₩135,491 | ₩136,038 | -0.58% | 20.2만 |
|---|
| 2026.03.12 | ₩137,304 | ₩137,944 | ₩135,891 | ₩135,905 | -1.02% | 18.6만 |
|---|
| 2026.03.11 | ₩138,197 | ₩139,477 | ₩137,771 | ₩138,944 | +0.54% | 21.1만 |
|---|
| 2026.03.10 | ₩139,570 | ₩140,850 | ₩138,690 | ₩138,837 | -0.53% | 22.9만 |
|---|
| 2026.03.09 | ₩137,171 | ₩140,103 | ₩135,545 | ₩139,770 | +1.89% | 26.7만 |
|---|
| 2026.03.06 | ₩138,557 | ₩139,077 | ₩137,251 | ₩138,610 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩141,543 | ₩142,516 | ₩139,743 | ₩140,570 | -0.69% | 21만 |
|---|
| 2026.03.04 | ₩143,649 | ₩143,649 | ₩141,943 | ₩142,396 | -0.87% | 20.7만 |
|---|
| 2026.03.03 | ₩141,689 | ₩143,356 | ₩139,663 | ₩142,942 | +0.88% | 41.6만 |
|---|
| 2026.03.02 | ₩142,822 | ₩145,728 | ₩142,822 | ₩145,195 | +1.66% | 29만 |
|---|
| 2026.02.27 | ₩143,369 | ₩144,462 | ₩142,782 | ₩144,462 | +0.76% | 25.7만 |
|---|
| 2026.02.26 | ₩145,048 | ₩145,302 | ₩143,236 | ₩145,102 | +0.04% | 28.4만 |
|---|
| 2026.02.25 | ₩144,888 | ₩145,128 | ₩143,715 | ₩144,808 | -0.06% | 54.8만 |
|---|
| 2026.02.24 | ₩141,783 | ₩144,075 | ₩141,783 | ₩143,955 | +1.53% | 23.4만 |
|---|
| 2026.02.23 | ₩143,236 | ₩143,489 | ₩140,730 | ₩141,743 | -1.04% | 27.3만 |
|---|
| 2026.02.20 | ₩142,796 | ₩144,662 | ₩142,622 | ₩143,969 | +0.82% | 27.5만 |
|---|
| 2026.02.19 | ₩142,769 | ₩143,302 | ₩142,169 | ₩143,262 | +0.35% | 20.1만 |
|---|
| 2026.02.18 | ₩142,889 | ₩144,409 | ₩142,876 | ₩143,715 | +0.58% | 21.9만 |
|---|
| 2026.02.17 | ₩142,676 | ₩143,222 | ₩141,210 | ₩142,756 | +0.06% | 22.3만 |
|---|
| 2026.02.13 | ₩141,596 | ₩143,555 | ₩141,210 | ₩143,009 | +1.00% | 39.7만 |
|---|
| 2026.02.12 | ₩144,502 | ₩145,382 | ₩141,183 | ₩141,649 | -1.97% | 24.3만 |
|---|
| 2026.02.11 | ₩145,408 | ₩145,555 | ₩142,942 | ₩143,662 | -1.20% | 22.8만 |
|---|
| 2026.02.10 | ₩145,208 | ₩145,288 | ₩144,489 | ₩144,688 | -0.36% | 22.6만 |
|---|
| 2026.02.09 | ₩145,022 | ₩145,488 | ₩144,382 | ₩145,022 | 0.00% | 21만 |
|---|
| 2026.02.06 | ₩143,329 | ₩145,328 | ₩143,329 | ₩145,222 | +1.32% | 27만 |
|---|
| 2026.02.05 | ₩141,876 | ₩143,675 | ₩141,863 | ₩142,156 | +0.20% | 37.1만 |
|---|
| 2026.02.04 | ₩142,742 | ₩143,769 | ₩141,343 | ₩142,956 | +0.15% | 33만 |
|---|
| 2026.02.03 | ₩142,636 | ₩143,249 | ₩140,263 | ₩141,849 | -0.55% | 47.9만 |
|---|
| 2026.02.02 | ₩141,143 | ₩142,822 | ₩141,143 | ₩142,649 | +1.07% | 18.8만 |
|---|
| 2026.01.30 | ₩142,409 | ₩143,649 | ₩140,956 | ₩141,889 | -0.37% | 22.9만 |
|---|
| 2026.01.29 | ₩145,128 | ₩145,248 | ₩142,409 | ₩143,795 | -0.92% | 21.7만 |
|---|
| 2026.01.28 | ₩145,515 | ₩145,568 | ₩144,062 | ₩144,688 | -0.57% | 17.1만 |
|---|
| 2026.01.27 | ₩145,075 | ₩145,182 | ₩144,315 | ₩144,795 | -0.19% | 21.8만 |
|---|
| 2026.01.26 | ₩144,928 | ₩145,622 | ₩144,742 | ₩145,035 | +0.07% | 14.8만 |
|---|
| 2026.01.23 | ₩145,715 | ₩145,715 | ₩144,049 | ₩144,409 | -0.90% | 19.9만 |
|---|
| 2026.01.22 | ₩146,141 | ₩146,341 | ₩145,462 | ₩145,795 | -0.24% | 28만 |
|---|
| 2026.01.21 | ₩143,942 | ₩145,915 | ₩143,555 | ₩145,155 | +0.84% | 47.4만 |
|---|
| 2026.01.20 | ₩142,489 | ₩143,782 | ₩142,396 | ₩142,676 | +0.13% | 38.5만 |
|---|
| 2026.01.16 | ₩145,115 | ₩145,422 | ₩144,155 | ₩144,249 | -0.60% | 17.8만 |
|---|
| 2026.01.15 | ₩144,555 | ₩145,755 | ₩144,369 | ₩145,395 | +0.58% | 41.8만 |
|---|
| 2026.01.14 | ₩143,062 | ₩143,635 | ₩142,316 | ₩143,156 | +0.07% | 20.2만 |
|---|
| 2026.01.13 | ₩143,649 | ₩143,795 | ₩142,489 | ₩142,942 | -0.49% | 30.9만 |
|---|
| 2026.01.12 | ₩142,143 | ₩143,489 | ₩141,983 | ₩143,169 | +0.72% | 23만 |
|---|
| 2026.01.09 | ₩142,782 | ₩143,382 | ₩142,596 | ₩142,889 | +0.07% | 26.7만 |
|---|
| 2026.01.08 | ₩141,716 | ₩142,369 | ₩141,583 | ₩142,129 | +0.29% | 19.3만 |
|---|
| 2026.01.07 | ₩142,916 | ₩143,022 | ₩141,609 | ₩141,996 | -0.64% | 22.1만 |
|---|
| 2026.01.06 | ₩140,916 | ₩142,982 | ₩140,863 | ₩142,876 | +1.39% | 33만 |
|---|
| 2026.01.05 | ₩138,970 | ₩141,743 | ₩138,624 | ₩141,103 | +1.53% | 32.2만 |
|---|
| 2026.01.02 | ₩136,998 | ₩138,610 | ₩136,664 | ₩138,477 | +1.08% | 18.2만 |
|---|
| 2025.12.31 | ₩137,944 | ₩137,997 | ₩136,518 | ₩136,518 | -1.03% | 20.7만 |
|---|
| 2025.12.30 | ₩138,997 | ₩138,997 | ₩138,077 | ₩138,184 | -0.58% | 21.3만 |
|---|
| 2025.12.29 | ₩139,144 | ₩139,650 | ₩138,570 | ₩138,930 | -0.15% | 15.3만 |
|---|
| 2025.12.26 | ₩139,597 | ₩139,597 | ₩139,117 | ₩139,557 | -0.03% | 11.2만 |
|---|
| 2025.12.24 | ₩139,423 | ₩139,877 | ₩139,104 | ₩139,663 | +0.17% | 9.5만 |
|---|
| 2025.12.23 | ₩139,770 | ₩140,063 | ₩139,130 | ₩139,437 | -0.24% | 21.2만 |
|---|
| 2025.12.22 | ₩139,237 | ₩140,423 | ₩138,917 | ₩139,757 | +0.37% | 25.1만 |
|---|
| 2025.12.19 | ₩138,077 | ₩138,984 | ₩137,971 | ₩138,824 | +0.54% | 22.1만 |
|---|
| 2025.12.18 | ₩137,944 | ₩138,984 | ₩137,584 | ₩138,144 | +0.14% | 27.9만 |
|---|
| 2025.12.17 | ₩137,571 | ₩138,850 | ₩136,971 | ₩137,264 | -0.22% | 26.3만 |
|---|
| 2025.12.16 | ₩138,197 | ₩138,344 | ₩136,918 | ₩137,717 | -0.35% | 20.7만 |
|---|
| 2025.12.15 | ₩138,704 | ₩138,757 | ₩137,464 | ₩137,984 | -0.52% | 17.4만 |
|---|
| 2025.12.12 | ₩140,117 | ₩140,117 | ₩137,757 | ₩138,091 | -1.45% | 18.6만 |
|---|
| 2025.12.11 | ₩138,144 | ₩139,677 | ₩138,144 | ₩139,517 | +0.99% | 17.2만 |
|---|
| 2025.12.10 | ₩136,224 | ₩138,637 | ₩136,104 | ₩138,024 | +1.32% | 21.5만 |
|---|
| 2025.12.09 | ₩135,745 | ₩136,878 | ₩135,691 | ₩135,705 | -0.03% | 18.9만 |
|---|
| 2025.12.08 | ₩136,904 | ₩137,064 | ₩135,705 | ₩136,171 | -0.54% | 16.3만 |
|---|
| 2025.12.05 | ₩137,157 | ₩137,811 | ₩136,784 | ₩136,958 | -0.15% | 12.3만 |
|---|
| 2025.12.04 | ₩136,718 | ₩137,984 | ₩136,291 | ₩137,584 | +0.63% | 28.9만 |
|---|
| 2025.12.03 | ₩135,958 | ₩136,984 | ₩135,838 | ₩136,744 | +0.58% | 16.1만 |
|---|
| 2025.12.02 | ₩136,838 | ₩136,851 | ₩135,598 | ₩135,651 | -0.87% | 35.4만 |
|---|
| 2025.12.01 | ₩136,078 | ₩137,504 | ₩136,078 | ₩136,291 | +0.16% | 26.1만 |
|---|
| 2025.11.28 | ₩137,531 | ₩137,691 | ₩137,091 | ₩137,384 | -0.11% | 12.2만 |
|---|
| 2025.11.26 | ₩136,344 | ₩137,891 | ₩136,344 | ₩137,091 | +0.55% | 27.8만 |
|---|
| 2025.11.25 | ₩133,998 | ₩136,424 | ₩133,972 | ₩136,291 | +1.71% | 26.3만 |
|---|
| 2025.11.24 | ₩133,145 | ₩133,865 | ₩132,546 | ₩133,399 | +0.19% | 24만 |
|---|
| 2025.11.21 | ₩130,853 | ₩133,559 | ₩130,440 | ₩132,839 | +1.52% | 33.2만 |
|---|
| 2025.11.20 | ₩133,759 | ₩134,078 | ₩129,946 | ₩129,946 | -2.85% | 29.7만 |
|---|
| 2025.11.19 | ₩133,012 | ₩133,252 | ₩131,812 | ₩132,292 | -0.54% | 29.4만 |
|---|
| 2025.11.18 | ₩131,506 | ₩133,372 | ₩131,306 | ₩132,586 | +0.82% | 29.9만 |
|---|
| 2025.11.17 | ₩133,865 | ₩134,425 | ₩131,746 | ₩132,292 | -1.17% | 29.4만 |
|---|
| 2025.11.14 | ₩133,212 | ₩135,211 | ₩133,212 | ₩134,198 | +0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩136,678 | ₩137,317 | ₩134,585 | ₩134,705 | -1.44% | 24.6만 |
|---|
| 2025.11.12 | ₩137,171 | ₩138,224 | ₩137,171 | ₩137,544 | +0.27% | 25.3만 |
|---|
| 2025.11.11 | ₩136,438 | ₩137,291 | ₩136,184 | ₩136,918 | +0.35% | 17.2만 |
|---|
| 2025.11.10 | ₩137,117 | ₩137,184 | ₩135,398 | ₩136,544 | -0.42% | 32만 |
|---|
| 2025.11.07 | ₩134,145 | ₩135,905 | ₩133,825 | ₩135,811 | +1.24% | 22.8만 |
|---|
| 2025.11.06 | ₩136,651 | ₩137,184 | ₩134,958 | ₩135,171 | -1.08% | 36만 |
|---|
| 2025.11.05 | ₩135,865 | ₩137,797 | ₩135,865 | ₩137,117 | +0.92% | 36.2만 |
|---|
| 2025.11.04 | ₩135,131 | ₩135,865 | ₩134,625 | ₩135,611 | +0.36% | 39.6만 |
|---|
| 2025.11.03 | ₩136,584 | ₩136,624 | ₩134,905 | ₩136,518 | -0.05% | 35.9만 |
|---|
| 2025.10.31 | ₩136,998 | ₩137,064 | ₩135,984 | ₩136,838 | -0.12% | 21.8만 |
|---|
| 2025.10.30 | ₩137,491 | ₩138,890 | ₩136,878 | ₩136,984 | -0.37% | 30.9만 |
|---|
| 2025.10.29 | ₩139,557 | ₩140,770 | ₩138,370 | ₩138,997 | -0.40% | 17.6만 |
|---|
| 2025.10.28 | ₩141,143 | ₩141,170 | ₩139,957 | ₩140,023 | -0.79% | 21.4만 |
|---|
| 2025.10.27 | ₩142,609 | ₩142,609 | ₩140,916 | ₩141,489 | -0.79% | 16.8만 |
|---|
| 2025.10.24 | ₩142,183 | ₩142,289 | ₩141,130 | ₩141,356 | -0.58% | 24.7만 |
|---|
| 2025.10.23 | ₩138,944 | ₩140,090 | ₩138,384 | ₩139,957 | +0.73% | 27만 |
|---|
| 2025.10.22 | ₩139,543 | ₩139,957 | ₩137,264 | ₩137,757 | -1.28% | 25만 |
|---|
| 2025.10.21 | ₩139,184 | ₩140,370 | ₩138,517 | ₩139,890 | +0.51% | 24.3만 |
|---|
| 2025.10.20 | ₩138,904 | ₩139,423 | ₩138,477 | ₩139,170 | +0.19% | 23.1만 |
|---|
| 2025.10.17 | ₩138,264 | ₩138,917 | ₩137,357 | ₩138,317 | +0.04% | 21만 |
|---|
| 2025.10.16 | ₩140,250 | ₩140,450 | ₩138,011 | ₩138,544 | -1.22% | 22.8만 |
|---|
| 2025.10.15 | ₩140,530 | ₩141,090 | ₩138,704 | ₩139,930 | -0.43% | 22.2만 |
|---|
| 2025.10.14 | ₩137,344 | ₩140,250 | ₩137,184 | ₩139,690 | +1.71% | 26.3만 |
|---|
| 2025.10.13 | ₩137,491 | ₩138,997 | ₩137,411 | ₩138,330 | +0.61% | 16.6만 |
|---|
| 2025.10.10 | ₩139,303 | ₩139,503 | ₩136,051 | ₩136,358 | -2.11% | 18.6만 |
|---|