시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap Low Volatility ETF 과거 주가
Invesco S&P MidCap Low Volatility ETF · XMLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap Low Volatility ETF · XMLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,185 | ₩85,279 | ₩84,890 | ₩84,997 | -0.22% | 1.1만 |
| 2026.10.08 | ₩84,207 | ₩85,265 | ₩84,113 | ₩85,011 | +0.95% | 2.2만 |
| 2026.10.07 | ₩84,930 | ₩84,930 | ₩84,100 | ₩84,301 | -0.74% | 1.8만 |
| 2026.10.06 | ₩85,145 | ₩85,533 | ₩85,078 | ₩85,198 | +0.06% | 1.3만 |
| 2026.10.05 | ₩85,131 | ₩85,466 | ₩84,810 | ₩84,890 | -0.28% | 2.3만 |
| 2026.10.02 | ₩84,796 | ₩85,466 | ₩84,796 | ₩85,024 | +0.27% | 1.2만 |
| 2026.10.01 | ₩84,193 | ₩84,435 | ₩83,349 | ₩84,381 | +0.22% | 4.1만 |
| 2026.09.30 | ₩85,667 | ₩85,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,381 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩85,480 | ₩85,721 | ₩85,038 | ₩85,346 | -0.16% | 1만 |
|---|
| 2026.09.28 | ₩85,976 | ₩86,190 | ₩85,265 | ₩85,520 | -0.53% | 2.1만 |
|---|
| 2026.09.25 | ₩85,949 | ₩86,150 | ₩85,507 | ₩86,069 | +0.14% | 2.3만 |
|---|
| 2026.09.24 | ₩86,311 | ₩86,378 | ₩85,654 | ₩85,654 | -0.76% | 3.4만 |
|---|
| 2026.09.23 | ₩86,418 | ₩86,793 | ₩86,217 | ₩86,217 | -0.23% | 1.2만 |
|---|
| 2026.09.22 | ₩87,275 | ₩87,316 | ₩86,753 | ₩86,766 | -0.58% | 6.9천 |
|---|
| 2026.09.21 | ₩87,490 | ₩87,584 | ₩86,967 | ₩86,967 | -0.60% | 6.6천 |
|---|
| 2026.09.18 | ₩88,187 | ₩88,187 | ₩87,704 | ₩87,785 | -0.46% | 6.9천 |
|---|
| 2026.09.17 | ₩88,817 | ₩88,830 | ₩88,307 | ₩88,307 | -0.57% | 9.3천 |
|---|
| 2026.09.16 | ₩88,937 | ₩89,272 | ₩87,771 | ₩88,401 | -0.60% | 6.8천 |
|---|
| 2026.09.15 | ₩89,219 | ₩89,272 | ₩88,817 | ₩88,830 | -0.44% | 9.3천 |
|---|
| 2026.09.14 | ₩89,393 | ₩89,996 | ₩89,152 | ₩89,245 | -0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩89,755 | ₩89,755 | ₩89,004 | ₩89,245 | -0.57% | 1.2만 |
|---|
| 2026.09.10 | ₩89,594 | ₩89,594 | ₩88,964 | ₩89,339 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩90,049 | ₩90,049 | ₩89,326 | ₩89,527 | -0.58% | 9.8천 |
|---|
| 2026.09.08 | ₩90,358 | ₩90,612 | ₩90,291 | ₩90,291 | -0.07% | 9천 |
|---|
| 2026.09.04 | ₩90,465 | ₩91,095 | ₩90,465 | ₩90,599 | +0.15% | 8.8천 |
|---|
| 2026.09.03 | ₩90,760 | ₩91,041 | ₩90,585 | ₩90,867 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩90,224 | ₩90,545 | ₩90,036 | ₩90,411 | +0.21% | 1만 |
|---|
| 2026.09.01 | ₩89,942 | ₩90,304 | ₩89,768 | ₩90,090 | +0.16% | 3.3만 |
|---|
| 2026.08.31 | ₩90,411 | ₩90,411 | ₩89,848 | ₩89,929 | -0.53% | 9만 |
|---|
| 2026.08.28 | ₩90,947 | ₩91,014 | ₩90,545 | ₩90,626 | -0.35% | 5천 |
|---|
| 2026.08.27 | ₩91,014 | ₩91,014 | ₩90,331 | ₩90,800 | -0.24% | 12.2만 |
|---|
| 2026.08.26 | ₩91,162 | ₩91,738 | ₩91,148 | ₩91,443 | +0.31% | 9.8천 |
|---|
| 2026.08.25 | ₩91,336 | ₩91,336 | ₩90,934 | ₩91,108 | -0.25% | 1.2만 |
|---|
| 2026.08.24 | ₩90,920 | ₩91,483 | ₩90,920 | ₩91,255 | +0.37% | 7.7천 |
|---|
| 2026.08.21 | ₩91,242 | ₩91,389 | ₩90,719 | ₩90,760 | -0.53% | 1.7만 |
|---|
| 2026.08.20 | ₩91,081 | ₩91,523 | ₩90,987 | ₩91,255 | +0.19% | 9.2천 |
|---|
| 2026.08.19 | ₩91,644 | ₩92,033 | ₩91,242 | ₩91,296 | -0.38% | 6.1천 |
|---|
| 2026.08.18 | ₩91,617 | ₩91,885 | ₩91,430 | ₩91,456 | -0.18% | 1.5만 |
|---|
| 2026.08.17 | ₩91,497 | ₩91,617 | ₩91,135 | ₩91,296 | -0.22% | 1.5만 |
|---|
| 2026.08.14 | ₩91,644 | ₩92,033 | ₩91,644 | ₩91,952 | +0.34% | 8천 |
|---|
| 2026.08.13 | ₩91,497 | ₩91,979 | ₩91,497 | ₩91,791 | +0.32% | 8.4천 |
|---|
| 2026.08.12 | ₩90,974 | ₩91,389 | ₩90,813 | ₩91,202 | +0.25% | 1.3만 |
|---|
| 2026.08.11 | ₩90,961 | ₩91,336 | ₩90,840 | ₩90,867 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩91,671 | ₩91,671 | ₩90,920 | ₩90,947 | -0.79% | 8.7천 |
|---|
| 2026.08.07 | ₩91,537 | ₩92,113 | ₩91,443 | ₩91,858 | +0.35% | 7.2천 |
|---|
| 2026.08.06 | ₩92,421 | ₩92,676 | ₩91,550 | ₩91,631 | -0.86% | 1.2만 |
|---|
| 2026.08.05 | ₩92,381 | ₩92,381 | ₩91,497 | ₩91,778 | -0.65% | 2.1만 |
|---|
| 2026.08.04 | ₩91,845 | ₩92,314 | ₩91,135 | ₩92,207 | +0.39% | 1.6만 |
|---|
| 2026.08.03 | ₩91,992 | ₩92,327 | ₩91,952 | ₩92,207 | +0.23% | 1.1만 |
|---|
| 2026.07.31 | ₩91,992 | ₩92,113 | ₩91,550 | ₩91,604 | -0.42% | 9.5만 |
|---|
| 2026.07.30 | ₩92,823 | ₩92,823 | ₩91,188 | ₩91,979 | -0.91% | 1.6만 |
|---|
| 2026.07.29 | ₩93,614 | ₩93,748 | ₩92,917 | ₩93,051 | -0.60% | 1.8만 |
|---|
| 2026.07.28 | ₩93,440 | ₩94,083 | ₩93,440 | ₩93,600 | +0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩92,703 | ₩93,185 | ₩92,703 | ₩92,770 | +0.07% | 1.4만 |
|---|
| 2026.07.24 | ₩91,899 | ₩92,984 | ₩91,899 | ₩92,716 | +0.89% | 2.1만 |
|---|
| 2026.07.23 | ₩91,269 | ₩91,765 | ₩91,269 | ₩91,523 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩91,791 | ₩91,925 | ₩91,483 | ₩91,644 | -0.16% | 9.9천 |
|---|
| 2026.07.21 | ₩91,483 | ₩91,604 | ₩91,121 | ₩91,523 | +0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩92,220 | ₩92,220 | ₩91,363 | ₩91,631 | -0.64% | 1.1만 |
|---|
| 2026.07.17 | ₩92,622 | ₩93,078 | ₩91,858 | ₩92,100 | -0.56% | 7.2천 |
|---|
| 2026.07.16 | ₩90,277 | ₩92,515 | ₩90,277 | ₩92,515 | +2.48% | 2.4만 |
|---|
| 2026.07.15 | ₩90,478 | ₩90,934 | ₩90,170 | ₩90,183 | -0.33% | 9.9천 |
|---|
| 2026.07.14 | ₩90,626 | ₩91,068 | ₩90,250 | ₩90,291 | -0.37% | 1.7만 |
|---|
| 2026.07.13 | ₩90,036 | ₩90,867 | ₩90,036 | ₩90,438 | +0.45% | 4.1만 |
|---|
| 2026.07.10 | ₩89,714 | ₩89,929 | ₩89,487 | ₩89,915 | +0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩89,446 | ₩89,929 | ₩89,326 | ₩89,580 | +0.15% | 1.5만 |
|---|
| 2026.07.08 | ₩90,304 | ₩90,304 | ₩89,312 | ₩89,366 | -1.04% | 1.7만 |
|---|
| 2026.07.07 | ₩90,358 | ₩91,255 | ₩90,358 | ₩90,398 | +0.04% | 2.2만 |
|---|
| 2026.07.06 | ₩90,090 | ₩90,103 | ₩89,607 | ₩89,889 | -0.22% | 1.2만 |
|---|
| 2026.07.02 | ₩89,607 | ₩90,009 | ₩89,366 | ₩90,009 | +0.45% | 1.3만 |
|---|
| 2026.07.01 | ₩88,817 | ₩89,674 | ₩88,817 | ₩89,205 | +0.44% | 2.7만 |
|---|
| 2026.06.30 | ₩89,044 | ₩89,621 | ₩88,884 | ₩88,884 | -0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩89,527 | ₩89,527 | ₩88,763 | ₩89,446 | -0.09% | 1.9만 |
|---|
| 2026.06.26 | ₩88,937 | ₩89,661 | ₩88,937 | ₩89,634 | +0.78% | 1.8만 |
|---|
| 2026.06.25 | ₩88,482 | ₩89,232 | ₩88,281 | ₩88,750 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩87,745 | ₩88,495 | ₩87,745 | ₩88,321 | +0.66% | 1.3만 |
|---|
| 2026.06.23 | ₩86,686 | ₩87,745 | ₩86,686 | ₩87,544 | +0.99% | 1.7만 |
|---|
| 2026.06.22 | ₩86,150 | ₩87,007 | ₩86,150 | ₩86,538 | +0.45% | 1.7만 |
|---|
| 2026.06.18 | ₩86,927 | ₩87,141 | ₩86,498 | ₩86,766 | -0.18% | 2만 |
|---|
| 2026.06.17 | ₩87,838 | ₩88,013 | ₩86,378 | ₩86,592 | -1.42% | 1.8만 |
|---|
| 2026.06.16 | ₩88,080 | ₩88,482 | ₩87,758 | ₩88,173 | +0.11% | 1.2만 |
|---|
| 2026.06.15 | ₩88,602 | ₩88,642 | ₩87,852 | ₩87,865 | -0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩87,718 | ₩88,575 | ₩87,718 | ₩88,549 | +0.95% | 1.1만 |
|---|
| 2026.06.11 | ₩87,785 | ₩88,039 | ₩87,423 | ₩87,678 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩87,396 | ₩88,173 | ₩87,396 | ₩87,463 | +0.08% | 1.8만 |
|---|
| 2026.06.09 | ₩86,217 | ₩87,249 | ₩86,217 | ₩87,021 | +0.93% | 2.1만 |
|---|
| 2026.06.08 | ₩86,512 | ₩86,512 | ₩85,828 | ₩85,828 | -0.79% | 1.5만 |
|---|
| 2026.06.05 | ₩85,614 | ₩86,847 | ₩85,614 | ₩86,552 | +1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩85,614 | ₩85,989 | ₩85,185 | ₩85,587 | -0.03% | 1.5만 |
|---|
| 2026.06.03 | ₩85,078 | ₩85,533 | ₩84,917 | ₩84,917 | -0.19% | 1.6만 |
|---|
| 2026.06.02 | ₩84,850 | ₩85,600 | ₩84,783 | ₩85,225 | +0.44% | 4만 |
|---|
| 2026.06.01 | ₩85,721 | ₩85,748 | ₩84,622 | ₩84,863 | -1.00% | 2.5만 |
|---|
| 2026.05.29 | ₩86,619 | ₩86,726 | ₩86,217 | ₩86,230 | -0.45% | 1.3만 |
|---|
| 2026.05.28 | ₩87,275 | ₩87,275 | ₩86,592 | ₩86,873 | -0.46% | 1.8만 |
|---|
| 2026.05.27 | ₩87,932 | ₩88,160 | ₩87,343 | ₩87,343 | -0.67% | 1.7만 |
|---|
| 2026.05.26 | ₩87,771 | ₩88,026 | ₩87,624 | ₩88,026 | +0.29% | 1.2만 |
|---|
| 2026.05.22 | ₩87,544 | ₩87,825 | ₩87,128 | ₩87,611 | +0.08% | 1.8만 |
|---|
| 2026.05.21 | ₩87,115 | ₩87,544 | ₩86,552 | ₩87,544 | +0.49% | 2.2만 |
|---|
| 2026.05.20 | ₩86,927 | ₩87,530 | ₩86,914 | ₩87,383 | +0.52% | 7.2천 |
|---|
| 2026.05.19 | ₩86,914 | ₩87,289 | ₩86,659 | ₩86,873 | -0.05% | 1.6만 |
|---|
| 2026.05.18 | ₩86,351 | ₩87,369 | ₩86,351 | ₩87,088 | +0.85% | 1.6만 |
|---|
| 2026.05.15 | ₩86,726 | ₩86,726 | ₩85,976 | ₩85,989 | -0.85% | 1만 |
|---|
| 2026.05.14 | ₩86,954 | ₩87,235 | ₩86,766 | ₩86,780 | -0.20% | 1만 |
|---|
| 2026.05.13 | ₩87,155 | ₩87,155 | ₩86,244 | ₩86,739 | -0.48% | 4.1만 |
|---|
| 2026.05.12 | ₩87,329 | ₩87,450 | ₩86,713 | ₩87,343 | +0.02% | 4.1만 |
|---|
| 2026.05.11 | ₩87,946 | ₩87,946 | ₩87,101 | ₩87,168 | -0.88% | 1.7만 |
|---|
| 2026.05.08 | ₩87,758 | ₩88,013 | ₩87,557 | ₩87,731 | -0.03% | 2.4만 |
|---|
| 2026.05.07 | ₩87,731 | ₩87,946 | ₩87,182 | ₩87,182 | -0.63% | 1.5만 |
|---|
| 2026.05.06 | ₩87,584 | ₩87,986 | ₩87,530 | ₩87,570 | -0.02% | 1.5만 |
|---|
| 2026.05.05 | ₩87,141 | ₩87,691 | ₩87,075 | ₩87,356 | +0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩87,195 | ₩87,865 | ₩86,739 | ₩86,967 | -0.26% | 2.2만 |
|---|
| 2026.05.01 | ₩88,321 | ₩88,441 | ₩87,477 | ₩87,477 | -0.96% | 12.5만 |
|---|
| 2026.04.30 | ₩87,463 | ₩88,455 | ₩87,463 | ₩88,455 | +1.13% | 9.2천 |
|---|
| 2026.04.29 | ₩88,187 | ₩88,307 | ₩87,490 | ₩87,691 | -0.56% | 1.1만 |
|---|
| 2026.04.28 | ₩88,709 | ₩88,977 | ₩88,173 | ₩88,374 | -0.38% | 2.2만 |
|---|
| 2026.04.27 | ₩88,013 | ₩88,468 | ₩87,999 | ₩88,066 | +0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩88,147 | ₩88,334 | ₩87,691 | ₩87,758 | -0.44% | 1.5만 |
|---|
| 2026.04.23 | ₩87,450 | ₩88,321 | ₩87,450 | ₩88,160 | +0.81% | 2.2만 |
|---|
| 2026.04.22 | ₩88,066 | ₩88,160 | ₩86,994 | ₩87,262 | -0.91% | 1만 |
|---|
| 2026.04.21 | ₩88,843 | ₩88,843 | ₩87,959 | ₩88,053 | -0.89% | 2.2만 |
|---|
| 2026.04.20 | ₩88,441 | ₩89,259 | ₩88,441 | ₩88,763 | +0.36% | 1만 |
|---|
| 2026.04.17 | ₩88,080 | ₩89,031 | ₩88,080 | ₩88,696 | +0.70% | 1.5만 |
|---|
| 2026.04.16 | ₩87,490 | ₩87,852 | ₩87,436 | ₩87,785 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩87,490 | ₩87,704 | ₩87,329 | ₩87,570 | +0.09% | 1.3만 |
|---|
| 2026.04.14 | ₩87,075 | ₩87,879 | ₩86,847 | ₩87,503 | +0.49% | 2.3만 |
|---|
| 2026.04.13 | ₩87,128 | ₩87,262 | ₩86,579 | ₩87,262 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩87,718 | ₩87,718 | ₩87,101 | ₩87,329 | -0.44% | 1.1만 |
|---|
| 2026.04.09 | ₩86,940 | ₩88,039 | ₩86,940 | ₩87,704 | +0.88% | 1.8만 |
|---|
| 2026.04.08 | ₩86,954 | ₩87,289 | ₩86,954 | ₩87,141 | +0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩85,466 | ₩86,404 | ₩85,466 | ₩86,016 | +0.64% | 1.6만 |
|---|
| 2026.04.06 | ₩85,332 | ₩85,641 | ₩85,212 | ₩85,627 | +0.35% | 1.1만 |
|---|
| 2026.04.02 | ₩84,327 | ₩85,493 | ₩84,287 | ₩85,373 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩84,448 | ₩84,971 | ₩84,368 | ₩84,515 | +0.08% | 2.1만 |
|---|
| 2026.03.31 | ₩84,381 | ₩84,957 | ₩83,684 | ₩84,381 | 0.00% | 11.6만 |
|---|
| 2026.03.30 | ₩83,751 | ₩84,260 | ₩83,389 | ₩83,711 | -0.05% | 3.9만 |
|---|
| 2026.03.27 | ₩84,059 | ₩84,059 | ₩83,014 | ₩83,202 | -1.02% | 6.5만 |
|---|
| 2026.03.26 | ₩83,604 | ₩84,582 | ₩83,604 | ₩84,073 | +0.56% | 3.6만 |
|---|
| 2026.03.25 | ₩84,368 | ₩84,368 | ₩83,470 | ₩83,738 | -0.75% | 1만 |
|---|
| 2026.03.24 | ₩83,443 | ₩84,502 | ₩83,389 | ₩83,805 | +0.43% | 1.7만 |
|---|
| 2026.03.23 | ₩83,925 | ₩84,756 | ₩83,818 | ₩83,899 | -0.03% | 1.3만 |
|---|
| 2026.03.20 | ₩85,212 | ₩85,212 | ₩83,604 | ₩83,765 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩85,386 | ₩85,828 | ₩85,051 | ₩85,426 | +0.05% | 3.5만 |
|---|
| 2026.03.18 | ₩86,592 | ₩86,605 | ₩85,694 | ₩85,815 | -0.90% | 3.3만 |
|---|
| 2026.03.17 | ₩87,356 | ₩87,704 | ₩86,914 | ₩86,914 | -0.51% | 1.4만 |
|---|
| 2026.03.16 | ₩87,517 | ₩87,852 | ₩86,914 | ₩86,914 | -0.69% | 1.1만 |
|---|
| 2026.03.13 | ₩87,048 | ₩87,316 | ₩86,739 | ₩87,061 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩86,311 | ₩87,289 | ₩86,311 | ₩86,739 | +0.50% | 8.4천 |
|---|
| 2026.03.11 | ₩87,182 | ₩87,182 | ₩86,726 | ₩86,927 | -0.29% | 1.2만 |
|---|
| 2026.03.10 | ₩87,946 | ₩88,227 | ₩87,316 | ₩87,490 | -0.52% | 9.4천 |
|---|
| 2026.03.09 | ₩87,745 | ₩88,281 | ₩86,632 | ₩88,214 | +0.53% | 1.8만 |
|---|
| 2026.03.06 | ₩88,133 | ₩88,281 | ₩87,289 | ₩88,214 | +0.09% | 1.3만 |
|---|
| 2026.03.05 | ₩89,058 | ₩89,058 | ₩88,468 | ₩88,830 | -0.26% | 1.9만 |
|---|
| 2026.03.04 | ₩89,554 | ₩89,647 | ₩88,857 | ₩89,607 | +0.06% | 4.1만 |
|---|
| 2026.03.03 | ₩88,616 | ₩89,634 | ₩87,731 | ₩89,460 | +0.95% | 1.8만 |
|---|
| 2026.03.02 | ₩89,152 | ₩90,304 | ₩89,004 | ₩90,103 | +1.07% | 1.8만 |
|---|
| 2026.02.27 | ₩89,205 | ₩89,647 | ₩89,205 | ₩89,379 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩89,004 | ₩89,848 | ₩89,004 | ₩89,768 | +0.86% | 1.5만 |
|---|
| 2026.02.25 | ₩88,763 | ₩88,924 | ₩88,013 | ₩88,830 | +0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩88,401 | ₩88,736 | ₩88,214 | ₩88,736 | +0.38% | 10.8만 |
|---|
| 2026.02.23 | ₩88,776 | ₩88,870 | ₩88,227 | ₩88,388 | -0.44% | 1.3만 |
|---|
| 2026.02.20 | ₩88,455 | ₩88,910 | ₩88,053 | ₩88,884 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩88,522 | ₩88,616 | ₩88,106 | ₩88,334 | -0.21% | 2.2만 |
|---|
| 2026.02.18 | ₩89,031 | ₩89,085 | ₩88,508 | ₩88,683 | -0.39% | 1.7만 |
|---|
| 2026.02.17 | ₩89,219 | ₩89,232 | ₩88,696 | ₩89,219 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩88,495 | ₩89,018 | ₩88,160 | ₩88,870 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩88,977 | ₩89,205 | ₩87,999 | ₩88,321 | -0.74% | 4.2만 |
|---|
| 2026.02.11 | ₩89,004 | ₩89,004 | ₩88,361 | ₩88,575 | -0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩88,334 | ₩89,058 | ₩88,267 | ₩88,897 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩88,415 | ₩88,415 | ₩87,825 | ₩87,999 | -0.47% | 2만 |
|---|
| 2026.02.06 | ₩88,281 | ₩88,884 | ₩88,281 | ₩88,482 | +0.23% | 2.9만 |
|---|
| 2026.02.05 | ₩87,075 | ₩87,838 | ₩87,075 | ₩87,450 | +0.43% | 7.5만 |
|---|
| 2026.02.04 | ₩86,404 | ₩87,477 | ₩86,404 | ₩87,088 | +0.79% | 13.2만 |
|---|
| 2026.02.03 | ₩85,520 | ₩86,431 | ₩85,520 | ₩86,163 | +0.75% | 2.2만 |
|---|
| 2026.02.02 | ₩85,815 | ₩86,136 | ₩85,574 | ₩85,667 | -0.17% | 1.8만 |
|---|
| 2026.01.30 | ₩85,386 | ₩85,761 | ₩84,863 | ₩85,654 | +0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩85,346 | ₩85,708 | ₩84,930 | ₩85,708 | +0.42% | 2.3만 |
|---|
| 2026.01.28 | ₩85,694 | ₩85,761 | ₩85,011 | ₩85,091 | -0.70% | 2.8만 |
|---|
| 2026.01.27 | ₩85,788 | ₩85,882 | ₩85,480 | ₩85,788 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩85,801 | ₩86,257 | ₩85,466 | ₩85,748 | -0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩85,989 | ₩86,163 | ₩85,279 | ₩85,654 | -0.39% | 1.5만 |
|---|
| 2026.01.22 | ₩86,632 | ₩86,940 | ₩86,083 | ₩86,123 | -0.59% | 2.1만 |
|---|
| 2026.01.21 | ₩86,337 | ₩86,753 | ₩86,203 | ₩86,525 | +0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩86,337 | ₩86,605 | ₩85,909 | ₩86,043 | -0.34% | 4.6만 |
|---|
| 2026.01.16 | ₩86,244 | ₩87,021 | ₩86,203 | ₩86,994 | +0.87% | 2.6만 |
|---|
| 2026.01.15 | ₩85,962 | ₩86,672 | ₩85,962 | ₩86,418 | +0.53% | 3.2만 |
|---|
| 2026.01.14 | ₩84,944 | ₩86,002 | ₩84,944 | ₩85,882 | +1.10% | 4만 |
|---|
| 2026.01.13 | ₩85,306 | ₩85,332 | ₩84,542 | ₩85,064 | -0.28% | 3.2만 |
|---|
| 2026.01.12 | ₩85,105 | ₩85,560 | ₩85,105 | ₩85,292 | +0.22% | 2.9만 |
|---|
| 2026.01.09 | ₩85,265 | ₩85,641 | ₩85,185 | ₩85,413 | +0.17% | 3.1만 |
|---|
| 2026.01.08 | ₩83,925 | ₩85,265 | ₩83,925 | ₩85,158 | +1.47% | 3.1만 |
|---|
| 2026.01.07 | ₩84,676 | ₩84,676 | ₩84,006 | ₩84,207 | -0.55% | 4.9만 |
|---|
| 2026.01.06 | ₩83,992 | ₩84,703 | ₩83,885 | ₩84,662 | +0.80% | 2만 |
|---|
| 2026.01.05 | ₩83,590 | ₩84,555 | ₩83,443 | ₩84,274 | +0.82% | 3.6만 |
|---|
| 2026.01.02 | ₩83,604 | ₩84,033 | ₩83,028 | ₩83,617 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩84,247 | ₩84,247 | ₩83,550 | ₩83,577 | -0.80% | 8.7만 |
|---|
| 2025.12.30 | ₩84,381 | ₩84,421 | ₩84,167 | ₩84,287 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩84,421 | ₩84,435 | ₩84,153 | ₩84,327 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩84,475 | ₩84,515 | ₩84,073 | ₩84,421 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩84,234 | ₩84,542 | ₩84,153 | ₩84,542 | +0.37% | 5.3만 |
|---|
| 2025.12.23 | ₩84,274 | ₩84,301 | ₩84,059 | ₩84,086 | -0.22% | 1.8만 |
|---|
| 2025.12.22 | ₩83,818 | ₩84,502 | ₩83,765 | ₩84,287 | +0.56% | 3.4만 |
|---|
| 2025.12.19 | ₩84,770 | ₩84,917 | ₩84,368 | ₩84,368 | -0.47% | 3.1만 |
|---|
| 2025.12.18 | ₩85,332 | ₩85,641 | ₩84,917 | ₩85,011 | -0.38% | 2.2만 |
|---|
| 2025.12.17 | ₩84,287 | ₩85,225 | ₩84,287 | ₩85,105 | +0.97% | 2.1만 |
|---|
| 2025.12.16 | ₩84,890 | ₩84,917 | ₩84,193 | ₩84,421 | -0.55% | 14.5만 |
|---|
| 2025.12.15 | ₩84,703 | ₩84,971 | ₩84,448 | ₩84,837 | +0.16% | 3.4만 |
|---|
| 2025.12.12 | ₩84,649 | ₩84,823 | ₩84,408 | ₩84,662 | +0.02% | 2.1만 |
|---|
| 2025.12.11 | ₩83,952 | ₩84,662 | ₩83,952 | ₩84,341 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩83,269 | ₩83,952 | ₩83,269 | ₩83,805 | +0.64% | 1.9만 |
|---|
| 2025.12.09 | ₩83,430 | ₩83,885 | ₩83,175 | ₩83,175 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩83,738 | ₩83,765 | ₩83,255 | ₩83,363 | -0.45% | 1.8만 |
|---|
| 2025.12.05 | ₩84,140 | ₩84,247 | ₩83,872 | ₩83,925 | -0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩84,140 | ₩84,609 | ₩83,698 | ₩84,019 | -0.14% | 2.7만 |
|---|
| 2025.12.03 | ₩84,555 | ₩84,917 | ₩84,274 | ₩84,408 | -0.17% | 1.8만 |
|---|
| 2025.12.02 | ₩85,105 | ₩85,105 | ₩84,394 | ₩84,394 | -0.83% | 2.1만 |
|---|
| 2025.12.01 | ₩85,011 | ₩85,386 | ₩84,930 | ₩85,038 | +0.03% | 2.6만 |
|---|
| 2025.11.28 | ₩85,359 | ₩85,587 | ₩85,359 | ₩85,520 | +0.19% | 8.6만 |
|---|
| 2025.11.26 | ₩85,038 | ₩85,694 | ₩85,038 | ₩85,265 | +0.27% | 1.8만 |
|---|
| 2025.11.25 | ₩84,193 | ₩85,185 | ₩84,193 | ₩84,971 | +0.92% | 2.1만 |
|---|
| 2025.11.24 | ₩84,006 | ₩84,260 | ₩83,818 | ₩83,912 | -0.11% | 2.3만 |
|---|
| 2025.11.21 | ₩83,269 | ₩84,662 | ₩83,269 | ₩84,207 | +1.13% | 6.2만 |
|---|
| 2025.11.20 | ₩83,537 | ₩83,885 | ₩83,068 | ₩83,175 | -0.43% | 2.5만 |
|---|
| 2025.11.19 | ₩83,765 | ₩83,765 | ₩82,987 | ₩83,188 | -0.69% | 1.4만 |
|---|
| 2025.11.18 | ₩83,255 | ₩83,832 | ₩83,242 | ₩83,671 | +0.50% | 2만 |
|---|
| 2025.11.17 | ₩84,207 | ₩84,368 | ₩83,255 | ₩83,255 | -1.13% | 1.8만 |
|---|
| 2025.11.14 | ₩84,126 | ₩84,502 | ₩83,925 | ₩84,207 | +0.10% | 2.1만 |
|---|
| 2025.11.13 | ₩84,743 | ₩84,917 | ₩84,354 | ₩84,354 | -0.46% | 1.3만 |
|---|
| 2025.11.12 | ₩84,877 | ₩85,038 | ₩84,770 | ₩84,877 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩84,461 | ₩84,997 | ₩84,408 | ₩84,904 | +0.52% | 2.1만 |
|---|
| 2025.11.10 | ₩84,301 | ₩84,649 | ₩83,979 | ₩84,301 | 0.00% | 3.6만 |
|---|
| 2025.11.07 | ₩83,041 | ₩84,247 | ₩83,041 | ₩84,247 | +1.45% | 8.9천 |
|---|
| 2025.11.06 | ₩83,389 | ₩83,550 | ₩83,121 | ₩83,242 | -0.18% | 2.3만 |
|---|
| 2025.11.05 | ₩83,349 | ₩83,644 | ₩83,215 | ₩83,537 | +0.23% | 9.7천 |
|---|
| 2025.11.04 | ₩82,733 | ₩83,215 | ₩82,478 | ₩83,095 | +0.44% | 1.8만 |
|---|
| 2025.11.03 | ₩82,358 | ₩82,840 | ₩81,688 | ₩82,827 | +0.57% | 1.9만 |
|---|
| 2025.10.31 | ₩82,264 | ₩82,853 | ₩81,982 | ₩82,853 | +0.72% | 2.6만 |
|---|
| 2025.10.30 | ₩82,358 | ₩83,135 | ₩82,358 | ₩82,559 | +0.24% | 1.9만 |
|---|
| 2025.10.29 | ₩83,497 | ₩83,497 | ₩82,210 | ₩82,559 | -1.12% | 4.3만 |
|---|
| 2025.10.28 | ₩84,502 | ₩84,502 | ₩83,617 | ₩83,698 | -0.95% | 2만 |
|---|
| 2025.10.27 | ₩84,609 | ₩84,770 | ₩84,421 | ₩84,649 | +0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩84,971 | ₩84,971 | ₩84,528 | ₩84,528 | -0.52% | 4.2만 |
|---|
| 2025.10.23 | ₩84,984 | ₩84,984 | ₩84,207 | ₩84,555 | -0.50% | 2.4만 |
|---|
| 2025.10.22 | ₩84,863 | ₩85,105 | ₩84,676 | ₩84,756 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩84,890 | ₩85,172 | ₩84,770 | ₩84,877 | -0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩84,555 | ₩85,105 | ₩84,394 | ₩84,850 | +0.35% | 3.2만 |
|---|
| 2025.10.17 | ₩83,684 | ₩84,274 | ₩83,684 | ₩84,274 | +0.70% | 2.6만 |
|---|
| 2025.10.16 | ₩84,287 | ₩84,287 | ₩83,430 | ₩83,631 | -0.78% | 3만 |
|---|
| 2025.10.15 | ₩84,327 | ₩84,850 | ₩84,033 | ₩84,247 | -0.10% | 1.7만 |
|---|
| 2025.10.14 | ₩83,309 | ₩84,394 | ₩83,309 | ₩84,287 | +1.17% | 3.8만 |
|---|
| 2025.10.13 | ₩83,497 | ₩83,564 | ₩83,081 | ₩83,416 | -0.10% | 2.3만 |
|---|
| 2025.10.10 | ₩84,006 | ₩84,180 | ₩83,041 | ₩83,054 | -1.13% | 3.3만 |
|---|