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 | ₩151,955 | ₩152,916 | ₩151,675 | ₩152,409 | +0.30% | 14만 |
| 2026.10.08 | ₩149,967 | ₩151,742 | ₩149,607 | ₩151,649 | +1.12% | 19.5만 |
| 2026.10.07 | ₩151,515 | ₩151,635 | ₩149,634 | ₩150,301 | -0.80% | 31.6만 |
| 2026.10.06 | ₩153,143 | ₩153,677 | ₩152,583 | ₩153,170 | +0.02% | 17.4만 |
| 2026.10.05 | ₩151,208 | ₩153,503 | ₩150,568 | ₩152,409 | +0.79% | 19.2만 |
| 2026.10.02 | ₩151,729 | ₩152,089 | ₩151,182 | ₩151,235 | -0.33% | 21.4만 |
| 2026.10.01 | ₩149,500 | ₩151,462 | ₩149,327 | ₩150,915 | +0.95% | 21.3만 |
| 2026.09.30 | ₩149,527 | ₩150,141 | ₩148,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,967 |
| -0.37% |
| 26.5만 |
| 2026.09.29 | ₩149,554 | ₩149,674 | ₩148,233 | ₩149,020 | -0.36% | 14.4만 |
|---|
| 2026.09.28 | ₩149,594 | ₩149,994 | ₩148,700 | ₩149,647 | +0.04% | 14.7만 |
|---|
| 2026.09.25 | ₩150,408 | ₩150,835 | ₩149,581 | ₩150,555 | +0.10% | 15.1만 |
|---|
| 2026.09.24 | ₩150,901 | ₩150,981 | ₩149,687 | ₩150,408 | -0.33% | 18.6만 |
|---|
| 2026.09.23 | ₩151,769 | ₩152,569 | ₩151,208 | ₩151,408 | -0.24% | 16.1만 |
|---|
| 2026.09.22 | ₩153,236 | ₩153,236 | ₩151,435 | ₩152,089 | -0.75% | 12.4만 |
|---|
| 2026.09.21 | ₩153,343 | ₩153,356 | ₩152,076 | ₩152,209 | -0.74% | 19.5만 |
|---|
| 2026.09.18 | ₩153,610 | ₩153,610 | ₩152,196 | ₩152,569 | -0.68% | 20만 |
|---|
| 2026.09.17 | ₩153,797 | ₩153,983 | ₩152,969 | ₩153,290 | -0.33% | 11.3만 |
|---|
| 2026.09.16 | ₩153,183 | ₩153,770 | ₩150,875 | ₩152,089 | -0.71% | 16.5만 |
|---|
| 2026.09.15 | ₩152,783 | ₩153,810 | ₩152,396 | ₩153,143 | +0.24% | 16.9만 |
|---|
| 2026.09.14 | ₩152,422 | ₩153,343 | ₩152,289 | ₩152,663 | +0.16% | 13.7만 |
|---|
| 2026.09.11 | ₩153,210 | ₩153,316 | ₩152,636 | ₩153,103 | -0.07% | 12.9만 |
|---|
| 2026.09.10 | ₩153,103 | ₩153,276 | ₩152,142 | ₩152,142 | -0.63% | 17.2만 |
|---|
| 2026.09.09 | ₩155,238 | ₩155,651 | ₩153,663 | ₩153,877 | -0.88% | 12.2만 |
|---|
| 2026.09.08 | ₩157,412 | ₩157,412 | ₩155,731 | ₩155,838 | -1.00% | 13.7만 |
|---|
| 2026.09.04 | ₩157,106 | ₩157,893 | ₩156,545 | ₩157,546 | +0.28% | 18.6만 |
|---|
| 2026.09.03 | ₩157,079 | ₩157,946 | ₩156,505 | ₩157,946 | +0.55% | 10.5만 |
|---|
| 2026.09.02 | ₩155,291 | ₩156,225 | ₩155,224 | ₩156,092 | +0.52% | 17.8만 |
|---|
| 2026.09.01 | ₩156,252 | ₩156,572 | ₩155,024 | ₩155,238 | -0.65% | 15만 |
|---|
| 2026.08.31 | ₩157,186 | ₩157,679 | ₩156,545 | ₩156,812 | -0.24% | 15.9만 |
|---|
| 2026.08.28 | ₩159,641 | ₩159,801 | ₩157,479 | ₩157,479 | -1.35% | 18.7만 |
|---|
| 2026.08.27 | ₩159,867 | ₩159,867 | ₩158,853 | ₩159,561 | -0.19% | 12.5만 |
|---|
| 2026.08.26 | ₩157,839 | ₩160,094 | ₩157,839 | ₩159,787 | +1.23% | 10.4만 |
|---|
| 2026.08.25 | ₩159,120 | ₩159,134 | ₩157,706 | ₩158,186 | -0.59% | 17.4만 |
|---|
| 2026.08.24 | ₩158,613 | ₩158,720 | ₩157,919 | ₩158,386 | -0.14% | 27.7만 |
|---|
| 2026.08.21 | ₩159,080 | ₩159,387 | ₩158,627 | ₩159,134 | +0.03% | 10.3만 |
|---|
| 2026.08.20 | ₩158,306 | ₩159,841 | ₩158,306 | ₩158,426 | +0.08% | 11.7만 |
|---|
| 2026.08.19 | ₩159,547 | ₩159,921 | ₩158,840 | ₩159,414 | -0.08% | 17.8만 |
|---|
| 2026.08.18 | ₩159,080 | ₩159,734 | ₩158,120 | ₩158,200 | -0.55% | 9.7만 |
|---|
| 2026.08.17 | ₩159,414 | ₩159,894 | ₩159,027 | ₩159,561 | +0.09% | 12.1만 |
|---|
| 2026.08.14 | ₩159,641 | ₩160,041 | ₩159,307 | ₩159,947 | +0.19% | 13.2만 |
|---|
| 2026.08.13 | ₩159,214 | ₩159,921 | ₩158,266 | ₩159,734 | +0.33% | 14만 |
|---|
| 2026.08.12 | ₩159,387 | ₩159,387 | ₩158,426 | ₩158,840 | -0.34% | 23.1만 |
|---|
| 2026.08.11 | ₩159,000 | ₩159,827 | ₩158,893 | ₩159,214 | +0.13% | 11.1만 |
|---|
| 2026.08.10 | ₩157,946 | ₩159,107 | ₩157,946 | ₩158,493 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩157,973 | ₩158,253 | ₩157,346 | ₩158,093 | +0.08% | 21만 |
|---|
| 2026.08.06 | ₩157,186 | ₩157,399 | ₩156,145 | ₩156,292 | -0.57% | 11.8만 |
|---|
| 2026.08.05 | ₩158,907 | ₩159,214 | ₩157,506 | ₩157,506 | -0.88% | 17.6만 |
|---|
| 2026.08.04 | ₩155,611 | ₩158,306 | ₩155,384 | ₩158,106 | +1.60% | 16.4만 |
|---|
| 2026.08.03 | ₩152,983 | ₩155,158 | ₩152,983 | ₩155,064 | +1.36% | 9.6만 |
|---|
| 2026.07.31 | ₩153,730 | ₩153,757 | ₩151,755 | ₩153,330 | -0.26% | 15만 |
|---|
| 2026.07.30 | ₩152,969 | ₩153,050 | ₩150,821 | ₩152,929 | -0.03% | 17.1만 |
|---|
| 2026.07.29 | ₩153,130 | ₩154,304 | ₩151,982 | ₩152,382 | -0.49% | 16.5만 |
|---|
| 2026.07.28 | ₩152,543 | ₩153,597 | ₩152,116 | ₩153,356 | +0.53% | 11.3만 |
|---|
| 2026.07.27 | ₩152,462 | ₩153,343 | ₩151,595 | ₩152,436 | -0.02% | 12만 |
|---|
| 2026.07.24 | ₩151,062 | ₩152,476 | ₩151,062 | ₩151,555 | +0.33% | 13.6만 |
|---|
| 2026.07.23 | ₩149,727 | ₩150,995 | ₩149,607 | ₩150,448 | +0.48% | 31.1만 |
|---|
| 2026.07.22 | ₩150,168 | ₩150,795 | ₩149,380 | ₩149,594 | -0.38% | 20.4만 |
|---|
| 2026.07.21 | ₩149,674 | ₩150,688 | ₩149,340 | ₩150,488 | +0.54% | 21.3만 |
|---|
| 2026.07.20 | ₩150,408 | ₩150,581 | ₩149,354 | ₩149,354 | -0.70% | 17.8만 |
|---|
| 2026.07.17 | ₩149,434 | ₩151,195 | ₩149,154 | ₩150,261 | +0.55% | 34만 |
|---|
| 2026.07.16 | ₩149,781 | ₩151,248 | ₩149,767 | ₩151,021 | +0.83% | 12.3만 |
|---|
| 2026.07.15 | ₩150,981 | ₩151,435 | ₩149,687 | ₩150,328 | -0.43% | 11.3만 |
|---|
| 2026.07.14 | ₩150,835 | ₩151,675 | ₩150,381 | ₩150,821 | -0.01% | 12만 |
|---|
| 2026.07.13 | ₩151,021 | ₩151,515 | ₩150,007 | ₩150,381 | -0.42% | 15만 |
|---|
| 2026.07.10 | ₩152,076 | ₩152,129 | ₩150,301 | ₩151,208 | -0.57% | 11.8만 |
|---|
| 2026.07.09 | ₩150,675 | ₩151,942 | ₩150,528 | ₩151,475 | +0.53% | 22.7만 |
|---|
| 2026.07.08 | ₩150,608 | ₩150,821 | ₩148,873 | ₩149,807 | -0.53% | 13만 |
|---|
| 2026.07.07 | ₩152,943 | ₩153,223 | ₩150,861 | ₩151,555 | -0.91% | 19.2만 |
|---|
| 2026.07.06 | ₩151,715 | ₩153,130 | ₩151,448 | ₩152,996 | +0.84% | 20.3만 |
|---|
| 2026.07.02 | ₩151,582 | ₩152,409 | ₩150,114 | ₩151,208 | -0.25% | 12.5만 |
|---|
| 2026.07.01 | ₩150,154 | ₩152,022 | ₩149,767 | ₩150,488 | +0.22% | 33.8만 |
|---|
| 2026.06.30 | ₩149,500 | ₩150,768 | ₩148,980 | ₩150,608 | +0.74% | 12.8만 |
|---|
| 2026.06.29 | ₩149,327 | ₩149,847 | ₩148,340 | ₩149,234 | -0.06% | 17.1만 |
|---|
| 2026.06.26 | ₩147,859 | ₩148,940 | ₩146,925 | ₩148,833 | +0.66% | 16.7만 |
|---|
| 2026.06.25 | ₩148,753 | ₩150,421 | ₩147,833 | ₩148,326 | -0.29% | 14.2만 |
|---|
| 2026.06.24 | ₩146,992 | ₩148,873 | ₩146,992 | ₩147,739 | +0.51% | 19.7만 |
|---|
| 2026.06.23 | ₩146,418 | ₩148,140 | ₩146,325 | ₩146,779 | +0.25% | 14.9만 |
|---|
| 2026.06.22 | ₩148,166 | ₩148,700 | ₩147,686 | ₩148,340 | +0.12% | 19.4만 |
|---|
| 2026.06.18 | ₩147,806 | ₩148,220 | ₩146,552 | ₩147,753 | -0.04% | 17.5만 |
|---|
| 2026.06.17 | ₩148,647 | ₩150,048 | ₩146,685 | ₩146,965 | -1.13% | 22.7만 |
|---|
| 2026.06.16 | ₩149,154 | ₩149,647 | ₩148,620 | ₩148,780 | -0.25% | 15.8만 |
|---|
| 2026.06.15 | ₩150,234 | ₩150,234 | ₩148,713 | ₩148,993 | -0.83% | 25.6만 |
|---|
| 2026.06.12 | ₩148,753 | ₩149,154 | ₩147,366 | ₩148,500 | -0.17% | 18.1만 |
|---|
| 2026.06.11 | ₩145,778 | ₩148,206 | ₩145,551 | ₩147,899 | +1.46% | 17.6만 |
|---|
| 2026.06.10 | ₩147,166 | ₩148,300 | ₩144,977 | ₩145,071 | -1.42% | 17.4만 |
|---|
| 2026.06.09 | ₩148,006 | ₩149,260 | ₩144,524 | ₩147,512 | -0.33% | 25.7만 |
|---|
| 2026.06.08 | ₩147,379 | ₩148,153 | ₩146,672 | ₩146,792 | -0.40% | 27.5만 |
|---|
| 2026.06.05 | ₩149,621 | ₩149,767 | ₩146,605 | ₩147,299 | -1.55% | 14.2만 |
|---|
| 2026.06.04 | ₩149,701 | ₩151,155 | ₩149,581 | ₩150,461 | +0.51% | 10.6만 |
|---|
| 2026.06.03 | ₩148,060 | ₩149,541 | ₩147,726 | ₩149,407 | +0.91% | 20.5만 |
|---|
| 2026.06.02 | ₩147,606 | ₩148,740 | ₩147,339 | ₩148,660 | +0.71% | 12.8만 |
|---|
| 2026.06.01 | ₩146,672 | ₩148,860 | ₩146,432 | ₩148,313 | +1.12% | 18.7만 |
|---|
| 2026.05.29 | ₩147,419 | ₩148,166 | ₩147,219 | ₩147,646 | +0.15% | 14.6만 |
|---|
| 2026.05.28 | ₩145,431 | ₩147,152 | ₩144,977 | ₩146,899 | +1.01% | 19.3만 |
|---|
| 2026.05.27 | ₩146,725 | ₩146,752 | ₩145,685 | ₩145,751 | -0.66% | 21.1만 |
|---|
| 2026.05.26 | ₩145,818 | ₩146,699 | ₩144,977 | ₩146,672 | +0.59% | 18.3만 |
|---|
| 2026.05.22 | ₩144,257 | ₩145,111 | ₩143,617 | ₩144,711 | +0.31% | 17.9만 |
|---|
| 2026.05.21 | ₩142,416 | ₩143,937 | ₩141,402 | ₩143,430 | +0.71% | 54.8만 |
|---|
| 2026.05.20 | ₩142,176 | ₩143,443 | ₩140,961 | ₩143,430 | +0.88% | 14.7만 |
|---|
| 2026.05.19 | ₩143,083 | ₩143,083 | ₩141,602 | ₩141,602 | -1.04% | 13.6만 |
|---|
| 2026.05.18 | ₩143,643 | ₩144,257 | ₩142,763 | ₩143,470 | -0.12% | 23.2만 |
|---|
| 2026.05.15 | ₩144,510 | ₩144,684 | ₩142,789 | ₩143,096 | -0.98% | 15.1만 |
|---|
| 2026.05.14 | ₩145,618 | ₩146,045 | ₩144,631 | ₩145,271 | -0.24% | 13만 |
|---|
| 2026.05.13 | ₩146,632 | ₩146,632 | ₩144,404 | ₩145,057 | -1.07% | 20.3만 |
|---|
| 2026.05.12 | ₩146,232 | ₩146,298 | ₩144,390 | ₩145,831 | -0.27% | 31.9만 |
|---|
| 2026.05.11 | ₩146,739 | ₩147,059 | ₩146,018 | ₩146,205 | -0.36% | 13.5만 |
|---|
| 2026.05.08 | ₩147,739 | ₩147,739 | ₩145,951 | ₩146,619 | -0.76% | 13.8만 |
|---|
| 2026.05.07 | ₩150,088 | ₩150,088 | ₩146,472 | ₩146,592 | -2.33% | 21.6만 |
|---|
| 2026.05.06 | ₩148,193 | ₩149,434 | ₩147,526 | ₩149,207 | +0.68% | 15.7만 |
|---|
| 2026.05.05 | ₩144,964 | ₩146,632 | ₩144,857 | ₩146,405 | +0.99% | 17.7만 |
|---|
| 2026.05.04 | ₩143,590 | ₩144,711 | ₩142,656 | ₩143,390 | -0.14% | 12.4만 |
|---|
| 2026.05.01 | ₩144,524 | ₩144,577 | ₩143,536 | ₩144,057 | -0.32% | 15.8만 |
|---|
| 2026.04.30 | ₩140,975 | ₩143,270 | ₩140,975 | ₩143,176 | +1.56% | 14.7만 |
|---|
| 2026.04.29 | ₩142,122 | ₩142,122 | ₩140,214 | ₩140,681 | -1.01% | 13.3만 |
|---|
| 2026.04.28 | ₩143,843 | ₩144,110 | ₩142,015 | ₩142,256 | -1.10% | 22.5만 |
|---|
| 2026.04.27 | ₩143,777 | ₩144,270 | ₩143,296 | ₩143,830 | +0.04% | 11.5만 |
|---|
| 2026.04.24 | ₩143,617 | ₩143,977 | ₩142,763 | ₩143,576 | -0.03% | 13.8만 |
|---|
| 2026.04.23 | ₩143,563 | ₩143,883 | ₩141,602 | ₩143,363 | -0.14% | 13.8만 |
|---|
| 2026.04.22 | ₩146,058 | ₩146,072 | ₩144,124 | ₩144,617 | -0.99% | 15.6만 |
|---|
| 2026.04.21 | ₩145,845 | ₩146,805 | ₩144,097 | ₩144,310 | -1.05% | 14.6만 |
|---|
| 2026.04.20 | ₩145,258 | ₩145,765 | ₩144,951 | ₩145,418 | +0.11% | 12.6만 |
|---|
| 2026.04.17 | ₩144,150 | ₩146,178 | ₩143,803 | ₩145,284 | +0.79% | 26.3만 |
|---|
| 2026.04.16 | ₩143,563 | ₩144,217 | ₩142,723 | ₩143,029 | -0.37% | 24.1만 |
|---|
| 2026.04.15 | ₩144,017 | ₩144,377 | ₩143,190 | ₩143,350 | -0.46% | 14만 |
|---|
| 2026.04.14 | ₩143,470 | ₩144,217 | ₩142,976 | ₩143,697 | +0.16% | 23.3만 |
|---|
| 2026.04.13 | ₩140,788 | ₩143,096 | ₩140,721 | ₩142,976 | +1.55% | 20.6만 |
|---|
| 2026.04.10 | ₩142,482 | ₩142,643 | ₩140,895 | ₩141,135 | -0.95% | 24.5만 |
|---|
| 2026.04.09 | ₩141,989 | ₩142,869 | ₩141,335 | ₩142,202 | +0.15% | 21.5만 |
|---|
| 2026.04.08 | ₩142,709 | ₩143,376 | ₩141,989 | ₩142,643 | -0.05% | 19.8만 |
|---|
| 2026.04.07 | ₩138,493 | ₩139,827 | ₩137,959 | ₩139,134 | +0.46% | 30.4만 |
|---|
| 2026.04.06 | ₩138,880 | ₩139,093 | ₩137,706 | ₩138,773 | -0.08% | 24.6만 |
|---|
| 2026.04.02 | ₩137,132 | ₩140,721 | ₩136,825 | ₩139,027 | +1.38% | 17.5만 |
|---|
| 2026.04.01 | ₩138,626 | ₩140,468 | ₩138,626 | ₩139,307 | +0.49% | 22.9만 |
|---|
| 2026.03.31 | ₩135,598 | ₩138,880 | ₩135,238 | ₩137,919 | +1.71% | 21.8만 |
|---|
| 2026.03.30 | ₩136,305 | ₩136,398 | ₩133,743 | ₩134,170 | -1.57% | 22.3만 |
|---|
| 2026.03.27 | ₩135,931 | ₩135,998 | ₩133,890 | ₩134,264 | -1.23% | 28.1만 |
|---|
| 2026.03.26 | ₩137,226 | ₩138,840 | ₩136,518 | ₩136,572 | -0.48% | 22.1만 |
|---|
| 2026.03.25 | ₩138,200 | ₩139,027 | ₩136,665 | ₩138,506 | +0.22% | 23.2만 |
|---|
| 2026.03.24 | ₩134,837 | ₩137,292 | ₩134,504 | ₩136,705 | +1.39% | 20만 |
|---|
| 2026.03.23 | ₩135,891 | ₩137,826 | ₩135,531 | ₩135,638 | -0.19% | 25만 |
|---|
| 2026.03.20 | ₩135,451 | ₩136,131 | ₩133,129 | ₩133,677 | -1.31% | 22만 |
|---|
| 2026.03.19 | ₩134,811 | ₩137,212 | ₩134,811 | ₩136,278 | +1.09% | 25.9만 |
|---|
| 2026.03.18 | ₩137,346 | ₩138,079 | ₩136,612 | ₩136,612 | -0.53% | 18.6만 |
|---|
| 2026.03.17 | ₩137,399 | ₩139,000 | ₩137,399 | ₩138,093 | +0.50% | 21.7만 |
|---|
| 2026.03.16 | ₩137,119 | ₩138,400 | ₩136,518 | ₩136,572 | -0.40% | 21.8만 |
|---|
| 2026.03.13 | ₩136,972 | ₩137,639 | ₩135,624 | ₩136,172 | -0.58% | 20.2만 |
|---|
| 2026.03.12 | ₩137,439 | ₩138,079 | ₩136,025 | ₩136,038 | -1.02% | 18.6만 |
|---|
| 2026.03.11 | ₩138,333 | ₩139,614 | ₩137,906 | ₩139,080 | +0.54% | 21.1만 |
|---|
| 2026.03.10 | ₩139,707 | ₩140,988 | ₩138,827 | ₩138,973 | -0.53% | 22.9만 |
|---|
| 2026.03.09 | ₩137,306 | ₩140,241 | ₩135,678 | ₩139,907 | +1.89% | 26.7만 |
|---|
| 2026.03.06 | ₩138,693 | ₩139,214 | ₩137,386 | ₩138,747 | +0.04% | 34.4만 |
|---|
| 2026.03.05 | ₩141,682 | ₩142,656 | ₩139,881 | ₩140,708 | -0.69% | 21만 |
|---|
| 2026.03.04 | ₩143,790 | ₩143,790 | ₩142,082 | ₩142,536 | -0.87% | 20.7만 |
|---|
| 2026.03.03 | ₩141,829 | ₩143,496 | ₩139,801 | ₩143,083 | +0.88% | 41.6만 |
|---|
| 2026.03.02 | ₩142,963 | ₩145,871 | ₩142,963 | ₩145,338 | +1.66% | 29만 |
|---|
| 2026.02.27 | ₩143,510 | ₩144,604 | ₩142,923 | ₩144,604 | +0.76% | 25.7만 |
|---|
| 2026.02.26 | ₩145,191 | ₩145,444 | ₩143,376 | ₩145,244 | +0.04% | 28.4만 |
|---|
| 2026.02.25 | ₩145,031 | ₩145,271 | ₩143,857 | ₩144,951 | -0.06% | 54.8만 |
|---|
| 2026.02.24 | ₩141,922 | ₩144,217 | ₩141,922 | ₩144,097 | +1.53% | 23.4만 |
|---|
| 2026.02.23 | ₩143,376 | ₩143,630 | ₩140,868 | ₩141,882 | -1.04% | 27.3만 |
|---|
| 2026.02.20 | ₩142,936 | ₩144,804 | ₩142,763 | ₩144,110 | +0.82% | 27.5만 |
|---|
| 2026.02.19 | ₩142,909 | ₩143,443 | ₩142,309 | ₩143,403 | +0.35% | 20.1만 |
|---|
| 2026.02.18 | ₩143,029 | ₩144,550 | ₩143,016 | ₩143,857 | +0.58% | 21.9만 |
|---|
| 2026.02.17 | ₩142,816 | ₩143,363 | ₩141,348 | ₩142,896 | +0.06% | 22.3만 |
|---|
| 2026.02.13 | ₩141,735 | ₩143,697 | ₩141,348 | ₩143,150 | +1.00% | 39.7만 |
|---|
| 2026.02.12 | ₩144,644 | ₩145,524 | ₩141,322 | ₩141,789 | -1.97% | 24.3만 |
|---|
| 2026.02.11 | ₩145,551 | ₩145,698 | ₩143,083 | ₩143,803 | -1.20% | 22.8만 |
|---|
| 2026.02.10 | ₩145,351 | ₩145,431 | ₩144,631 | ₩144,831 | -0.36% | 22.6만 |
|---|
| 2026.02.09 | ₩145,164 | ₩145,631 | ₩144,524 | ₩145,164 | 0.00% | 21만 |
|---|
| 2026.02.06 | ₩143,470 | ₩145,471 | ₩143,470 | ₩145,364 | +1.32% | 27만 |
|---|
| 2026.02.05 | ₩142,015 | ₩143,817 | ₩142,002 | ₩142,296 | +0.20% | 37.1만 |
|---|
| 2026.02.04 | ₩142,883 | ₩143,910 | ₩141,482 | ₩143,096 | +0.15% | 33만 |
|---|
| 2026.02.03 | ₩142,776 | ₩143,390 | ₩140,401 | ₩141,989 | -0.55% | 47.9만 |
|---|
| 2026.02.02 | ₩141,282 | ₩142,963 | ₩141,282 | ₩142,789 | +1.07% | 18.8만 |
|---|
| 2026.01.30 | ₩142,549 | ₩143,790 | ₩141,095 | ₩142,029 | -0.37% | 22.9만 |
|---|
| 2026.01.29 | ₩145,271 | ₩145,391 | ₩142,549 | ₩143,937 | -0.92% | 21.7만 |
|---|
| 2026.01.28 | ₩145,658 | ₩145,711 | ₩144,204 | ₩144,831 | -0.57% | 17.1만 |
|---|
| 2026.01.27 | ₩145,218 | ₩145,324 | ₩144,457 | ₩144,937 | -0.19% | 21.8만 |
|---|
| 2026.01.26 | ₩145,071 | ₩145,765 | ₩144,884 | ₩145,178 | +0.07% | 14.8만 |
|---|
| 2026.01.23 | ₩145,858 | ₩145,858 | ₩144,190 | ₩144,550 | -0.90% | 19.9만 |
|---|
| 2026.01.22 | ₩146,285 | ₩146,485 | ₩145,605 | ₩145,938 | -0.24% | 28만 |
|---|
| 2026.01.21 | ₩144,083 | ₩146,058 | ₩143,697 | ₩145,298 | +0.84% | 47.4만 |
|---|
| 2026.01.20 | ₩142,629 | ₩143,923 | ₩142,536 | ₩142,816 | +0.13% | 38.5만 |
|---|
| 2026.01.16 | ₩145,258 | ₩145,564 | ₩144,297 | ₩144,390 | -0.60% | 17.8만 |
|---|
| 2026.01.15 | ₩144,697 | ₩145,898 | ₩144,510 | ₩145,538 | +0.58% | 41.8만 |
|---|
| 2026.01.14 | ₩143,203 | ₩143,777 | ₩142,456 | ₩143,296 | +0.07% | 20.2만 |
|---|
| 2026.01.13 | ₩143,790 | ₩143,937 | ₩142,629 | ₩143,083 | -0.49% | 30.9만 |
|---|
| 2026.01.12 | ₩142,282 | ₩143,630 | ₩142,122 | ₩143,310 | +0.72% | 23만 |
|---|
| 2026.01.09 | ₩142,923 | ₩143,523 | ₩142,736 | ₩143,029 | +0.07% | 26.7만 |
|---|
| 2026.01.08 | ₩141,855 | ₩142,509 | ₩141,722 | ₩142,269 | +0.29% | 19.3만 |
|---|
| 2026.01.07 | ₩143,056 | ₩143,163 | ₩141,749 | ₩142,136 | -0.64% | 22.1만 |
|---|
| 2026.01.06 | ₩141,055 | ₩143,123 | ₩141,001 | ₩143,016 | +1.39% | 33만 |
|---|
| 2026.01.05 | ₩139,107 | ₩141,882 | ₩138,760 | ₩141,242 | +1.53% | 32.2만 |
|---|
| 2026.01.02 | ₩137,132 | ₩138,747 | ₩136,799 | ₩138,613 | +1.08% | 18.2만 |
|---|
| 2025.12.31 | ₩138,079 | ₩138,133 | ₩136,652 | ₩136,652 | -1.03% | 20.7만 |
|---|
| 2025.12.30 | ₩139,134 | ₩139,134 | ₩138,213 | ₩138,320 | -0.58% | 21.3만 |
|---|
| 2025.12.29 | ₩139,280 | ₩139,787 | ₩138,707 | ₩139,067 | -0.15% | 15.3만 |
|---|
| 2025.12.26 | ₩139,734 | ₩139,734 | ₩139,254 | ₩139,694 | -0.03% | 11.2만 |
|---|
| 2025.12.24 | ₩139,560 | ₩140,014 | ₩139,240 | ₩139,801 | +0.17% | 9.5만 |
|---|
| 2025.12.23 | ₩139,907 | ₩140,201 | ₩139,267 | ₩139,574 | -0.24% | 21.2만 |
|---|
| 2025.12.22 | ₩139,374 | ₩140,561 | ₩139,053 | ₩139,894 | +0.37% | 25.1만 |
|---|
| 2025.12.19 | ₩138,213 | ₩139,120 | ₩138,106 | ₩138,960 | +0.54% | 22.1만 |
|---|
| 2025.12.18 | ₩138,079 | ₩139,120 | ₩137,719 | ₩138,280 | +0.14% | 27.9만 |
|---|
| 2025.12.17 | ₩137,706 | ₩138,987 | ₩137,105 | ₩137,399 | -0.22% | 26.3만 |
|---|
| 2025.12.16 | ₩138,333 | ₩138,480 | ₩137,052 | ₩137,853 | -0.35% | 20.7만 |
|---|
| 2025.12.15 | ₩138,840 | ₩138,893 | ₩137,599 | ₩138,119 | -0.52% | 17.4만 |
|---|
| 2025.12.12 | ₩140,254 | ₩140,254 | ₩137,893 | ₩138,226 | -1.45% | 18.6만 |
|---|
| 2025.12.11 | ₩138,280 | ₩139,814 | ₩138,280 | ₩139,654 | +0.99% | 17.2만 |
|---|
| 2025.12.10 | ₩136,358 | ₩138,773 | ₩136,238 | ₩138,160 | +1.32% | 21.5만 |
|---|
| 2025.12.09 | ₩135,878 | ₩137,012 | ₩135,825 | ₩135,838 | -0.03% | 18.9만 |
|---|
| 2025.12.08 | ₩137,039 | ₩137,199 | ₩135,838 | ₩136,305 | -0.54% | 16.3만 |
|---|
| 2025.12.05 | ₩137,292 | ₩137,946 | ₩136,919 | ₩137,092 | -0.15% | 12.3만 |
|---|
| 2025.12.04 | ₩136,852 | ₩138,119 | ₩136,425 | ₩137,719 | +0.63% | 28.9만 |
|---|
| 2025.12.03 | ₩136,091 | ₩137,119 | ₩135,971 | ₩136,879 | +0.58% | 16.1만 |
|---|
| 2025.12.02 | ₩136,972 | ₩136,985 | ₩135,731 | ₩135,785 | -0.87% | 35.4만 |
|---|
| 2025.12.01 | ₩136,212 | ₩137,639 | ₩136,212 | ₩136,425 | +0.16% | 26.1만 |
|---|
| 2025.11.28 | ₩137,666 | ₩137,826 | ₩137,226 | ₩137,519 | -0.11% | 12.2만 |
|---|
| 2025.11.26 | ₩136,478 | ₩138,026 | ₩136,478 | ₩137,226 | +0.55% | 27.8만 |
|---|
| 2025.11.25 | ₩134,130 | ₩136,558 | ₩134,103 | ₩136,425 | +1.71% | 26.3만 |
|---|
| 2025.11.24 | ₩133,276 | ₩133,997 | ₩132,676 | ₩133,530 | +0.19% | 24만 |
|---|
| 2025.11.21 | ₩130,981 | ₩133,690 | ₩130,568 | ₩132,969 | +1.52% | 33.2만 |
|---|
| 2025.11.20 | ₩133,890 | ₩134,210 | ₩130,074 | ₩130,074 | -2.85% | 29.7만 |
|---|
| 2025.11.19 | ₩133,143 | ₩133,383 | ₩131,942 | ₩132,422 | -0.54% | 29.4만 |
|---|
| 2025.11.18 | ₩131,635 | ₩133,503 | ₩131,435 | ₩132,716 | +0.82% | 29.9만 |
|---|
| 2025.11.17 | ₩133,997 | ₩134,557 | ₩131,875 | ₩132,422 | -1.17% | 29.4만 |
|---|
| 2025.11.14 | ₩133,343 | ₩135,344 | ₩133,343 | ₩134,330 | +0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩136,812 | ₩137,452 | ₩134,717 | ₩134,837 | -1.44% | 24.6만 |
|---|
| 2025.11.12 | ₩137,306 | ₩138,360 | ₩137,306 | ₩137,679 | +0.27% | 25.3만 |
|---|
| 2025.11.11 | ₩136,572 | ₩137,426 | ₩136,318 | ₩137,052 | +0.35% | 17.2만 |
|---|
| 2025.11.10 | ₩137,252 | ₩137,319 | ₩135,531 | ₩136,679 | -0.42% | 32만 |
|---|
| 2025.11.07 | ₩134,277 | ₩136,038 | ₩133,957 | ₩135,945 | +1.24% | 22.8만 |
|---|
| 2025.11.06 | ₩136,785 | ₩137,319 | ₩135,091 | ₩135,304 | -1.08% | 36만 |
|---|
| 2025.11.05 | ₩135,998 | ₩137,933 | ₩135,998 | ₩137,252 | +0.92% | 36.2만 |
|---|
| 2025.11.04 | ₩135,264 | ₩135,998 | ₩134,757 | ₩135,745 | +0.36% | 39.6만 |
|---|
| 2025.11.03 | ₩136,719 | ₩136,759 | ₩135,037 | ₩136,652 | -0.05% | 35.9만 |
|---|
| 2025.10.31 | ₩137,132 | ₩137,199 | ₩136,118 | ₩136,972 | -0.12% | 21.8만 |
|---|
| 2025.10.30 | ₩137,626 | ₩139,027 | ₩137,012 | ₩137,119 | -0.37% | 30.9만 |
|---|
| 2025.10.29 | ₩139,694 | ₩140,908 | ₩138,506 | ₩139,134 | -0.40% | 17.6만 |
|---|
| 2025.10.28 | ₩141,282 | ₩141,308 | ₩140,094 | ₩140,161 | -0.79% | 21.4만 |
|---|
| 2025.10.27 | ₩142,749 | ₩142,749 | ₩141,055 | ₩141,629 | -0.79% | 16.8만 |
|---|
| 2025.10.24 | ₩142,322 | ₩142,429 | ₩141,268 | ₩141,495 | -0.58% | 24.7만 |
|---|
| 2025.10.23 | ₩139,080 | ₩140,228 | ₩138,520 | ₩140,094 | +0.73% | 27만 |
|---|
| 2025.10.22 | ₩139,681 | ₩140,094 | ₩137,399 | ₩137,893 | -1.28% | 25만 |
|---|
| 2025.10.21 | ₩139,320 | ₩140,508 | ₩138,653 | ₩140,027 | +0.51% | 24.3만 |
|---|
| 2025.10.20 | ₩139,040 | ₩139,560 | ₩138,613 | ₩139,307 | +0.19% | 23.1만 |
|---|
| 2025.10.17 | ₩138,400 | ₩139,053 | ₩137,492 | ₩138,453 | +0.04% | 21만 |
|---|
| 2025.10.16 | ₩140,388 | ₩140,588 | ₩138,146 | ₩138,680 | -1.22% | 22.8만 |
|---|
| 2025.10.15 | ₩140,668 | ₩141,228 | ₩138,840 | ₩140,067 | -0.43% | 22.2만 |
|---|
| 2025.10.14 | ₩137,479 | ₩140,388 | ₩137,319 | ₩139,827 | +1.71% | 26.3만 |
|---|
| 2025.10.13 | ₩137,626 | ₩139,134 | ₩137,546 | ₩138,466 | +0.61% | 16.6만 |
|---|
| 2025.10.10 | ₩139,440 | ₩139,641 | ₩136,185 | ₩136,492 | -2.11% | 18.6만 |
|---|