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 | ₩85,263 | ₩85,357 | ₩84,968 | ₩85,075 | -0.22% | 1.1만 |
| 2026.10.08 | ₩84,284 | ₩85,343 | ₩84,190 | ₩85,088 | +0.95% | 2.2만 |
| 2026.10.07 | ₩85,008 | ₩85,008 | ₩84,176 | ₩84,377 | -0.74% | 1.8만 |
| 2026.10.06 | ₩85,222 | ₩85,611 | ₩85,155 | ₩85,276 | +0.06% | 1.3만 |
| 2026.10.05 | ₩85,209 | ₩85,544 | ₩84,887 | ₩84,968 | -0.28% | 2.3만 |
| 2026.10.02 | ₩84,874 | ₩85,544 | ₩84,874 | ₩85,102 | +0.27% | 1.2만 |
| 2026.10.01 | ₩84,270 | ₩84,512 | ₩83,425 | ₩84,458 | +0.22% | 4.1만 |
| 2026.09.30 | ₩85,745 | ₩85,745 | ₩84,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,458 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩85,558 | ₩85,799 | ₩85,115 | ₩85,424 | -0.16% | 1만 |
|---|
| 2026.09.28 | ₩86,054 | ₩86,269 | ₩85,343 | ₩85,598 | -0.53% | 2.1만 |
|---|
| 2026.09.25 | ₩86,027 | ₩86,228 | ₩85,585 | ₩86,148 | +0.14% | 2.3만 |
|---|
| 2026.09.24 | ₩86,389 | ₩86,456 | ₩85,732 | ₩85,732 | -0.76% | 3.4만 |
|---|
| 2026.09.23 | ₩86,497 | ₩86,872 | ₩86,295 | ₩86,295 | -0.23% | 1.2만 |
|---|
| 2026.09.22 | ₩87,355 | ₩87,395 | ₩86,832 | ₩86,845 | -0.58% | 6.9천 |
|---|
| 2026.09.21 | ₩87,570 | ₩87,663 | ₩87,046 | ₩87,046 | -0.60% | 6.6천 |
|---|
| 2026.09.18 | ₩88,267 | ₩88,267 | ₩87,784 | ₩87,865 | -0.46% | 6.9천 |
|---|
| 2026.09.17 | ₩88,897 | ₩88,911 | ₩88,388 | ₩88,388 | -0.57% | 9.3천 |
|---|
| 2026.09.16 | ₩89,018 | ₩89,353 | ₩87,851 | ₩88,482 | -0.60% | 6.8천 |
|---|
| 2026.09.15 | ₩89,300 | ₩89,353 | ₩88,897 | ₩88,911 | -0.44% | 9.3천 |
|---|
| 2026.09.14 | ₩89,474 | ₩90,078 | ₩89,233 | ₩89,327 | -0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩89,836 | ₩89,836 | ₩89,085 | ₩89,327 | -0.57% | 1.2만 |
|---|
| 2026.09.10 | ₩89,675 | ₩89,675 | ₩89,045 | ₩89,420 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩90,131 | ₩90,131 | ₩89,407 | ₩89,608 | -0.58% | 9.8천 |
|---|
| 2026.09.08 | ₩90,440 | ₩90,695 | ₩90,373 | ₩90,373 | -0.07% | 9천 |
|---|
| 2026.09.04 | ₩90,547 | ₩91,177 | ₩90,547 | ₩90,681 | +0.15% | 8.8천 |
|---|
| 2026.09.03 | ₩90,842 | ₩91,124 | ₩90,668 | ₩90,949 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩90,306 | ₩90,628 | ₩90,118 | ₩90,493 | +0.21% | 1만 |
|---|
| 2026.09.01 | ₩90,024 | ₩90,386 | ₩89,850 | ₩90,172 | +0.16% | 3.3만 |
|---|
| 2026.08.31 | ₩90,493 | ₩90,493 | ₩89,930 | ₩90,011 | -0.53% | 9만 |
|---|
| 2026.08.28 | ₩91,030 | ₩91,097 | ₩90,628 | ₩90,708 | -0.35% | 5천 |
|---|
| 2026.08.27 | ₩91,097 | ₩91,097 | ₩90,413 | ₩90,882 | -0.24% | 12.2만 |
|---|
| 2026.08.26 | ₩91,245 | ₩91,821 | ₩91,231 | ₩91,526 | +0.31% | 9.8천 |
|---|
| 2026.08.25 | ₩91,419 | ₩91,419 | ₩91,017 | ₩91,191 | -0.25% | 1.2만 |
|---|
| 2026.08.24 | ₩91,003 | ₩91,566 | ₩91,003 | ₩91,338 | +0.37% | 7.7천 |
|---|
| 2026.08.21 | ₩91,325 | ₩91,473 | ₩90,802 | ₩90,842 | -0.53% | 1.7만 |
|---|
| 2026.08.20 | ₩91,164 | ₩91,607 | ₩91,070 | ₩91,338 | +0.19% | 9.2천 |
|---|
| 2026.08.19 | ₩91,727 | ₩92,116 | ₩91,325 | ₩91,379 | -0.38% | 6.1천 |
|---|
| 2026.08.18 | ₩91,701 | ₩91,969 | ₩91,513 | ₩91,540 | -0.18% | 1.5만 |
|---|
| 2026.08.17 | ₩91,580 | ₩91,701 | ₩91,218 | ₩91,379 | -0.22% | 1.5만 |
|---|
| 2026.08.14 | ₩91,727 | ₩92,116 | ₩91,727 | ₩92,036 | +0.34% | 8천 |
|---|
| 2026.08.13 | ₩91,580 | ₩92,063 | ₩91,580 | ₩91,875 | +0.32% | 8.4천 |
|---|
| 2026.08.12 | ₩91,057 | ₩91,473 | ₩90,896 | ₩91,285 | +0.25% | 1.3만 |
|---|
| 2026.08.11 | ₩91,043 | ₩91,419 | ₩90,923 | ₩90,949 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩91,754 | ₩91,754 | ₩91,003 | ₩91,030 | -0.79% | 8.7천 |
|---|
| 2026.08.07 | ₩91,620 | ₩92,197 | ₩91,526 | ₩91,942 | +0.35% | 7.2천 |
|---|
| 2026.08.06 | ₩92,505 | ₩92,760 | ₩91,634 | ₩91,714 | -0.86% | 1.2만 |
|---|
| 2026.08.05 | ₩92,465 | ₩92,465 | ₩91,580 | ₩91,862 | -0.65% | 2.1만 |
|---|
| 2026.08.04 | ₩91,929 | ₩92,398 | ₩91,218 | ₩92,291 | +0.39% | 1.6만 |
|---|
| 2026.08.03 | ₩92,076 | ₩92,411 | ₩92,036 | ₩92,291 | +0.23% | 1.1만 |
|---|
| 2026.07.31 | ₩92,076 | ₩92,197 | ₩91,634 | ₩91,687 | -0.42% | 9.5만 |
|---|
| 2026.07.30 | ₩92,908 | ₩92,908 | ₩91,271 | ₩92,063 | -0.91% | 1.6만 |
|---|
| 2026.07.29 | ₩93,699 | ₩93,833 | ₩93,002 | ₩93,136 | -0.60% | 1.8만 |
|---|
| 2026.07.28 | ₩93,525 | ₩94,168 | ₩93,525 | ₩93,686 | +0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩92,787 | ₩93,270 | ₩92,787 | ₩92,854 | +0.07% | 1.4만 |
|---|
| 2026.07.24 | ₩91,982 | ₩93,069 | ₩91,982 | ₩92,800 | +0.89% | 2.1만 |
|---|
| 2026.07.23 | ₩91,352 | ₩91,848 | ₩91,352 | ₩91,607 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩91,875 | ₩92,009 | ₩91,566 | ₩91,727 | -0.16% | 9.9천 |
|---|
| 2026.07.21 | ₩91,566 | ₩91,687 | ₩91,204 | ₩91,607 | +0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩92,304 | ₩92,304 | ₩91,446 | ₩91,714 | -0.64% | 1.1만 |
|---|
| 2026.07.17 | ₩92,707 | ₩93,163 | ₩91,942 | ₩92,183 | -0.56% | 7.2천 |
|---|
| 2026.07.16 | ₩90,359 | ₩92,599 | ₩90,359 | ₩92,599 | +2.48% | 2.4만 |
|---|
| 2026.07.15 | ₩90,561 | ₩91,017 | ₩90,252 | ₩90,265 | -0.33% | 9.9천 |
|---|
| 2026.07.14 | ₩90,708 | ₩91,151 | ₩90,333 | ₩90,373 | -0.37% | 1.7만 |
|---|
| 2026.07.13 | ₩90,118 | ₩90,949 | ₩90,118 | ₩90,520 | +0.45% | 4.1만 |
|---|
| 2026.07.10 | ₩89,796 | ₩90,011 | ₩89,568 | ₩89,997 | +0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩89,528 | ₩90,011 | ₩89,407 | ₩89,662 | +0.15% | 1.5만 |
|---|
| 2026.07.08 | ₩90,386 | ₩90,386 | ₩89,394 | ₩89,447 | -1.04% | 1.7만 |
|---|
| 2026.07.07 | ₩90,440 | ₩91,338 | ₩90,440 | ₩90,480 | +0.04% | 2.2만 |
|---|
| 2026.07.06 | ₩90,172 | ₩90,185 | ₩89,689 | ₩89,970 | -0.22% | 1.2만 |
|---|
| 2026.07.02 | ₩89,689 | ₩90,091 | ₩89,447 | ₩90,091 | +0.45% | 1.3만 |
|---|
| 2026.07.01 | ₩88,897 | ₩89,756 | ₩88,897 | ₩89,286 | +0.44% | 2.7만 |
|---|
| 2026.06.30 | ₩89,125 | ₩89,702 | ₩88,964 | ₩88,964 | -0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩89,608 | ₩89,608 | ₩88,844 | ₩89,528 | -0.09% | 1.9만 |
|---|
| 2026.06.26 | ₩89,018 | ₩89,742 | ₩89,018 | ₩89,716 | +0.78% | 1.8만 |
|---|
| 2026.06.25 | ₩88,562 | ₩89,313 | ₩88,361 | ₩88,830 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩87,824 | ₩88,575 | ₩87,824 | ₩88,401 | +0.66% | 1.3만 |
|---|
| 2026.06.23 | ₩86,765 | ₩87,824 | ₩86,765 | ₩87,623 | +0.99% | 1.7만 |
|---|
| 2026.06.22 | ₩86,228 | ₩87,087 | ₩86,228 | ₩86,617 | +0.45% | 1.7만 |
|---|
| 2026.06.18 | ₩87,006 | ₩87,221 | ₩86,577 | ₩86,845 | -0.18% | 2만 |
|---|
| 2026.06.17 | ₩87,918 | ₩88,093 | ₩86,456 | ₩86,671 | -1.42% | 1.8만 |
|---|
| 2026.06.16 | ₩88,160 | ₩88,562 | ₩87,838 | ₩88,254 | +0.11% | 1.2만 |
|---|
| 2026.06.15 | ₩88,683 | ₩88,723 | ₩87,932 | ₩87,945 | -0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩87,798 | ₩88,656 | ₩87,798 | ₩88,629 | +0.95% | 1.1만 |
|---|
| 2026.06.11 | ₩87,865 | ₩88,119 | ₩87,502 | ₩87,757 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩87,476 | ₩88,254 | ₩87,476 | ₩87,543 | +0.08% | 1.8만 |
|---|
| 2026.06.09 | ₩86,295 | ₩87,328 | ₩86,295 | ₩87,100 | +0.93% | 2.1만 |
|---|
| 2026.06.08 | ₩86,590 | ₩86,590 | ₩85,906 | ₩85,906 | -0.79% | 1.5만 |
|---|
| 2026.06.05 | ₩85,692 | ₩86,926 | ₩85,692 | ₩86,631 | +1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩85,692 | ₩86,067 | ₩85,263 | ₩85,665 | -0.03% | 1.5만 |
|---|
| 2026.06.03 | ₩85,155 | ₩85,611 | ₩84,994 | ₩84,994 | -0.19% | 1.6만 |
|---|
| 2026.06.02 | ₩84,927 | ₩85,678 | ₩84,860 | ₩85,303 | +0.44% | 4만 |
|---|
| 2026.06.01 | ₩85,799 | ₩85,826 | ₩84,699 | ₩84,941 | -1.00% | 2.5만 |
|---|
| 2026.05.29 | ₩86,698 | ₩86,805 | ₩86,295 | ₩86,309 | -0.45% | 1.3만 |
|---|
| 2026.05.28 | ₩87,355 | ₩87,355 | ₩86,671 | ₩86,953 | -0.46% | 1.8만 |
|---|
| 2026.05.27 | ₩88,012 | ₩88,240 | ₩87,422 | ₩87,422 | -0.67% | 1.7만 |
|---|
| 2026.05.26 | ₩87,851 | ₩88,106 | ₩87,704 | ₩88,106 | +0.29% | 1.2만 |
|---|
| 2026.05.22 | ₩87,623 | ₩87,905 | ₩87,207 | ₩87,690 | +0.08% | 1.8만 |
|---|
| 2026.05.21 | ₩87,194 | ₩87,623 | ₩86,631 | ₩87,623 | +0.49% | 2.2만 |
|---|
| 2026.05.20 | ₩87,006 | ₩87,610 | ₩86,993 | ₩87,462 | +0.52% | 7.2천 |
|---|
| 2026.05.19 | ₩86,993 | ₩87,368 | ₩86,738 | ₩86,953 | -0.05% | 1.6만 |
|---|
| 2026.05.18 | ₩86,430 | ₩87,449 | ₩86,430 | ₩87,167 | +0.85% | 1.6만 |
|---|
| 2026.05.15 | ₩86,805 | ₩86,805 | ₩86,054 | ₩86,067 | -0.85% | 1만 |
|---|
| 2026.05.14 | ₩87,033 | ₩87,315 | ₩86,845 | ₩86,859 | -0.20% | 1만 |
|---|
| 2026.05.13 | ₩87,234 | ₩87,234 | ₩86,322 | ₩86,818 | -0.48% | 4.1만 |
|---|
| 2026.05.12 | ₩87,409 | ₩87,529 | ₩86,792 | ₩87,422 | +0.02% | 4.1만 |
|---|
| 2026.05.11 | ₩88,026 | ₩88,026 | ₩87,181 | ₩87,248 | -0.88% | 1.7만 |
|---|
| 2026.05.08 | ₩87,838 | ₩88,093 | ₩87,637 | ₩87,811 | -0.03% | 2.4만 |
|---|
| 2026.05.07 | ₩87,811 | ₩88,026 | ₩87,261 | ₩87,261 | -0.63% | 1.5만 |
|---|
| 2026.05.06 | ₩87,663 | ₩88,066 | ₩87,610 | ₩87,650 | -0.02% | 1.5만 |
|---|
| 2026.05.05 | ₩87,221 | ₩87,771 | ₩87,154 | ₩87,435 | +0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩87,274 | ₩87,945 | ₩86,818 | ₩87,046 | -0.26% | 2.2만 |
|---|
| 2026.05.01 | ₩88,401 | ₩88,522 | ₩87,556 | ₩87,556 | -0.96% | 12.5만 |
|---|
| 2026.04.30 | ₩87,543 | ₩88,535 | ₩87,543 | ₩88,535 | +1.13% | 9.2천 |
|---|
| 2026.04.29 | ₩88,267 | ₩88,388 | ₩87,570 | ₩87,771 | -0.56% | 1.1만 |
|---|
| 2026.04.28 | ₩88,790 | ₩89,058 | ₩88,254 | ₩88,455 | -0.38% | 2.2만 |
|---|
| 2026.04.27 | ₩88,093 | ₩88,549 | ₩88,079 | ₩88,146 | +0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩88,227 | ₩88,415 | ₩87,771 | ₩87,838 | -0.44% | 1.5만 |
|---|
| 2026.04.23 | ₩87,529 | ₩88,401 | ₩87,529 | ₩88,240 | +0.81% | 2.2만 |
|---|
| 2026.04.22 | ₩88,146 | ₩88,240 | ₩87,073 | ₩87,342 | -0.91% | 1만 |
|---|
| 2026.04.21 | ₩88,924 | ₩88,924 | ₩88,039 | ₩88,133 | -0.89% | 2.2만 |
|---|
| 2026.04.20 | ₩88,522 | ₩89,340 | ₩88,522 | ₩88,844 | +0.36% | 1만 |
|---|
| 2026.04.17 | ₩88,160 | ₩89,112 | ₩88,160 | ₩88,777 | +0.70% | 1.5만 |
|---|
| 2026.04.16 | ₩87,570 | ₩87,932 | ₩87,516 | ₩87,865 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩87,570 | ₩87,784 | ₩87,409 | ₩87,650 | +0.09% | 1.3만 |
|---|
| 2026.04.14 | ₩87,154 | ₩87,959 | ₩86,926 | ₩87,583 | +0.49% | 2.3만 |
|---|
| 2026.04.13 | ₩87,207 | ₩87,342 | ₩86,658 | ₩87,342 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩87,798 | ₩87,798 | ₩87,181 | ₩87,409 | -0.44% | 1.1만 |
|---|
| 2026.04.09 | ₩87,020 | ₩88,119 | ₩87,020 | ₩87,784 | +0.88% | 1.8만 |
|---|
| 2026.04.08 | ₩87,033 | ₩87,368 | ₩87,033 | ₩87,221 | +0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩85,544 | ₩86,483 | ₩85,544 | ₩86,094 | +0.64% | 1.6만 |
|---|
| 2026.04.06 | ₩85,410 | ₩85,719 | ₩85,289 | ₩85,705 | +0.35% | 1.1만 |
|---|
| 2026.04.02 | ₩84,404 | ₩85,571 | ₩84,364 | ₩85,450 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩84,525 | ₩85,048 | ₩84,444 | ₩84,592 | +0.08% | 2.1만 |
|---|
| 2026.03.31 | ₩84,458 | ₩85,035 | ₩83,760 | ₩84,458 | 0.00% | 11.6만 |
|---|
| 2026.03.30 | ₩83,828 | ₩84,337 | ₩83,465 | ₩83,787 | -0.05% | 3.9만 |
|---|
| 2026.03.27 | ₩84,136 | ₩84,136 | ₩83,090 | ₩83,278 | -1.02% | 6.5만 |
|---|
| 2026.03.26 | ₩83,680 | ₩84,659 | ₩83,680 | ₩84,149 | +0.56% | 3.6만 |
|---|
| 2026.03.25 | ₩84,444 | ₩84,444 | ₩83,546 | ₩83,814 | -0.75% | 1만 |
|---|
| 2026.03.24 | ₩83,519 | ₩84,579 | ₩83,465 | ₩83,881 | +0.43% | 1.7만 |
|---|
| 2026.03.23 | ₩84,002 | ₩84,833 | ₩83,895 | ₩83,975 | -0.03% | 1.3만 |
|---|
| 2026.03.20 | ₩85,289 | ₩85,289 | ₩83,680 | ₩83,841 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩85,464 | ₩85,906 | ₩85,129 | ₩85,504 | +0.05% | 3.5만 |
|---|
| 2026.03.18 | ₩86,671 | ₩86,684 | ₩85,772 | ₩85,893 | -0.90% | 3.3만 |
|---|
| 2026.03.17 | ₩87,435 | ₩87,784 | ₩86,993 | ₩86,993 | -0.51% | 1.4만 |
|---|
| 2026.03.16 | ₩87,596 | ₩87,932 | ₩86,993 | ₩86,993 | -0.69% | 1.1만 |
|---|
| 2026.03.13 | ₩87,127 | ₩87,395 | ₩86,818 | ₩87,140 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩86,389 | ₩87,368 | ₩86,389 | ₩86,818 | +0.50% | 8.4천 |
|---|
| 2026.03.11 | ₩87,261 | ₩87,261 | ₩86,805 | ₩87,006 | -0.29% | 1.2만 |
|---|
| 2026.03.10 | ₩88,026 | ₩88,307 | ₩87,395 | ₩87,570 | -0.52% | 9.4천 |
|---|
| 2026.03.09 | ₩87,824 | ₩88,361 | ₩86,711 | ₩88,294 | +0.53% | 1.8만 |
|---|
| 2026.03.06 | ₩88,213 | ₩88,361 | ₩87,368 | ₩88,294 | +0.09% | 1.3만 |
|---|
| 2026.03.05 | ₩89,139 | ₩89,139 | ₩88,549 | ₩88,911 | -0.26% | 1.9만 |
|---|
| 2026.03.04 | ₩89,635 | ₩89,729 | ₩88,938 | ₩89,689 | +0.06% | 4.1만 |
|---|
| 2026.03.03 | ₩88,696 | ₩89,716 | ₩87,811 | ₩89,541 | +0.95% | 1.8만 |
|---|
| 2026.03.02 | ₩89,233 | ₩90,386 | ₩89,085 | ₩90,185 | +1.07% | 1.8만 |
|---|
| 2026.02.27 | ₩89,286 | ₩89,729 | ₩89,286 | ₩89,461 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩89,085 | ₩89,930 | ₩89,085 | ₩89,850 | +0.86% | 1.5만 |
|---|
| 2026.02.25 | ₩88,844 | ₩89,005 | ₩88,093 | ₩88,911 | +0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩88,482 | ₩88,817 | ₩88,294 | ₩88,817 | +0.38% | 10.8만 |
|---|
| 2026.02.23 | ₩88,857 | ₩88,951 | ₩88,307 | ₩88,468 | -0.44% | 1.3만 |
|---|
| 2026.02.20 | ₩88,535 | ₩88,991 | ₩88,133 | ₩88,964 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩88,602 | ₩88,696 | ₩88,187 | ₩88,415 | -0.21% | 2.2만 |
|---|
| 2026.02.18 | ₩89,112 | ₩89,166 | ₩88,589 | ₩88,763 | -0.39% | 1.7만 |
|---|
| 2026.02.17 | ₩89,300 | ₩89,313 | ₩88,777 | ₩89,300 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩88,575 | ₩89,099 | ₩88,240 | ₩88,951 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩89,058 | ₩89,286 | ₩88,079 | ₩88,401 | -0.74% | 4.2만 |
|---|
| 2026.02.11 | ₩89,085 | ₩89,085 | ₩88,441 | ₩88,656 | -0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩88,415 | ₩89,139 | ₩88,347 | ₩88,978 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩88,495 | ₩88,495 | ₩87,905 | ₩88,079 | -0.47% | 2만 |
|---|
| 2026.02.06 | ₩88,361 | ₩88,964 | ₩88,361 | ₩88,562 | +0.23% | 2.9만 |
|---|
| 2026.02.05 | ₩87,154 | ₩87,918 | ₩87,154 | ₩87,529 | +0.43% | 7.5만 |
|---|
| 2026.02.04 | ₩86,483 | ₩87,556 | ₩86,483 | ₩87,167 | +0.79% | 13.2만 |
|---|
| 2026.02.03 | ₩85,598 | ₩86,510 | ₩85,598 | ₩86,242 | +0.75% | 2.2만 |
|---|
| 2026.02.02 | ₩85,893 | ₩86,215 | ₩85,652 | ₩85,745 | -0.17% | 1.8만 |
|---|
| 2026.01.30 | ₩85,464 | ₩85,839 | ₩84,941 | ₩85,732 | +0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩85,424 | ₩85,786 | ₩85,008 | ₩85,786 | +0.42% | 2.3만 |
|---|
| 2026.01.28 | ₩85,772 | ₩85,839 | ₩85,088 | ₩85,169 | -0.70% | 2.8만 |
|---|
| 2026.01.27 | ₩85,866 | ₩85,960 | ₩85,558 | ₩85,866 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩85,880 | ₩86,336 | ₩85,544 | ₩85,826 | -0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩86,067 | ₩86,242 | ₩85,357 | ₩85,732 | -0.39% | 1.5만 |
|---|
| 2026.01.22 | ₩86,711 | ₩87,020 | ₩86,161 | ₩86,201 | -0.59% | 2.1만 |
|---|
| 2026.01.21 | ₩86,416 | ₩86,832 | ₩86,282 | ₩86,604 | +0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩86,416 | ₩86,684 | ₩85,987 | ₩86,121 | -0.34% | 4.6만 |
|---|
| 2026.01.16 | ₩86,322 | ₩87,100 | ₩86,282 | ₩87,073 | +0.87% | 2.6만 |
|---|
| 2026.01.15 | ₩86,041 | ₩86,751 | ₩86,041 | ₩86,497 | +0.53% | 3.2만 |
|---|
| 2026.01.14 | ₩85,021 | ₩86,081 | ₩85,021 | ₩85,960 | +1.10% | 4만 |
|---|
| 2026.01.13 | ₩85,383 | ₩85,410 | ₩84,619 | ₩85,142 | -0.28% | 3.2만 |
|---|
| 2026.01.12 | ₩85,182 | ₩85,638 | ₩85,182 | ₩85,370 | +0.22% | 2.9만 |
|---|
| 2026.01.09 | ₩85,343 | ₩85,719 | ₩85,263 | ₩85,491 | +0.17% | 3.1만 |
|---|
| 2026.01.08 | ₩84,002 | ₩85,343 | ₩84,002 | ₩85,236 | +1.47% | 3.1만 |
|---|
| 2026.01.07 | ₩84,753 | ₩84,753 | ₩84,082 | ₩84,284 | -0.55% | 4.9만 |
|---|
| 2026.01.06 | ₩84,069 | ₩84,780 | ₩83,962 | ₩84,740 | +0.80% | 2만 |
|---|
| 2026.01.05 | ₩83,667 | ₩84,632 | ₩83,519 | ₩84,351 | +0.82% | 3.6만 |
|---|
| 2026.01.02 | ₩83,680 | ₩84,109 | ₩83,103 | ₩83,693 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩84,324 | ₩84,324 | ₩83,626 | ₩83,653 | -0.80% | 8.7만 |
|---|
| 2025.12.30 | ₩84,458 | ₩84,498 | ₩84,243 | ₩84,364 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩84,498 | ₩84,512 | ₩84,230 | ₩84,404 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩84,552 | ₩84,592 | ₩84,149 | ₩84,498 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩84,310 | ₩84,619 | ₩84,230 | ₩84,619 | +0.37% | 5.3만 |
|---|
| 2025.12.23 | ₩84,351 | ₩84,377 | ₩84,136 | ₩84,163 | -0.22% | 1.8만 |
|---|
| 2025.12.22 | ₩83,895 | ₩84,579 | ₩83,841 | ₩84,364 | +0.56% | 3.4만 |
|---|
| 2025.12.19 | ₩84,847 | ₩84,994 | ₩84,444 | ₩84,444 | -0.47% | 3.1만 |
|---|
| 2025.12.18 | ₩85,410 | ₩85,719 | ₩84,994 | ₩85,088 | -0.38% | 2.2만 |
|---|
| 2025.12.17 | ₩84,364 | ₩85,303 | ₩84,364 | ₩85,182 | +0.97% | 2.1만 |
|---|
| 2025.12.16 | ₩84,968 | ₩84,994 | ₩84,270 | ₩84,498 | -0.55% | 14.5만 |
|---|
| 2025.12.15 | ₩84,780 | ₩85,048 | ₩84,525 | ₩84,914 | +0.16% | 3.4만 |
|---|
| 2025.12.12 | ₩84,726 | ₩84,900 | ₩84,485 | ₩84,740 | +0.02% | 2.1만 |
|---|
| 2025.12.11 | ₩84,029 | ₩84,740 | ₩84,029 | ₩84,418 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩83,345 | ₩84,029 | ₩83,345 | ₩83,881 | +0.64% | 1.9만 |
|---|
| 2025.12.09 | ₩83,506 | ₩83,962 | ₩83,251 | ₩83,251 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩83,814 | ₩83,841 | ₩83,331 | ₩83,439 | -0.45% | 1.8만 |
|---|
| 2025.12.05 | ₩84,216 | ₩84,324 | ₩83,948 | ₩84,002 | -0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩84,216 | ₩84,686 | ₩83,774 | ₩84,096 | -0.14% | 2.7만 |
|---|
| 2025.12.03 | ₩84,632 | ₩84,994 | ₩84,351 | ₩84,485 | -0.17% | 1.8만 |
|---|
| 2025.12.02 | ₩85,182 | ₩85,182 | ₩84,471 | ₩84,471 | -0.83% | 2.1만 |
|---|
| 2025.12.01 | ₩85,088 | ₩85,464 | ₩85,008 | ₩85,115 | +0.03% | 2.6만 |
|---|
| 2025.11.28 | ₩85,437 | ₩85,665 | ₩85,437 | ₩85,598 | +0.19% | 8.6만 |
|---|
| 2025.11.26 | ₩85,115 | ₩85,772 | ₩85,115 | ₩85,343 | +0.27% | 1.8만 |
|---|
| 2025.11.25 | ₩84,270 | ₩85,263 | ₩84,270 | ₩85,048 | +0.92% | 2.1만 |
|---|
| 2025.11.24 | ₩84,082 | ₩84,337 | ₩83,895 | ₩83,988 | -0.11% | 2.3만 |
|---|
| 2025.11.21 | ₩83,345 | ₩84,740 | ₩83,345 | ₩84,284 | +1.13% | 6.2만 |
|---|
| 2025.11.20 | ₩83,613 | ₩83,962 | ₩83,143 | ₩83,251 | -0.43% | 2.5만 |
|---|
| 2025.11.19 | ₩83,841 | ₩83,841 | ₩83,063 | ₩83,264 | -0.69% | 1.4만 |
|---|
| 2025.11.18 | ₩83,331 | ₩83,908 | ₩83,318 | ₩83,747 | +0.50% | 2만 |
|---|
| 2025.11.17 | ₩84,284 | ₩84,444 | ₩83,331 | ₩83,331 | -1.13% | 1.8만 |
|---|
| 2025.11.14 | ₩84,203 | ₩84,579 | ₩84,002 | ₩84,284 | +0.10% | 2.1만 |
|---|
| 2025.11.13 | ₩84,820 | ₩84,994 | ₩84,431 | ₩84,431 | -0.46% | 1.3만 |
|---|
| 2025.11.12 | ₩84,954 | ₩85,115 | ₩84,847 | ₩84,954 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩84,538 | ₩85,075 | ₩84,485 | ₩84,981 | +0.52% | 2.1만 |
|---|
| 2025.11.10 | ₩84,377 | ₩84,726 | ₩84,056 | ₩84,377 | 0.00% | 3.6만 |
|---|
| 2025.11.07 | ₩83,117 | ₩84,324 | ₩83,117 | ₩84,324 | +1.45% | 8.9천 |
|---|
| 2025.11.06 | ₩83,465 | ₩83,626 | ₩83,197 | ₩83,318 | -0.18% | 2.3만 |
|---|
| 2025.11.05 | ₩83,425 | ₩83,720 | ₩83,291 | ₩83,613 | +0.23% | 9.7천 |
|---|
| 2025.11.04 | ₩82,808 | ₩83,291 | ₩82,553 | ₩83,170 | +0.44% | 1.8만 |
|---|
| 2025.11.03 | ₩82,433 | ₩82,915 | ₩81,762 | ₩82,902 | +0.57% | 1.9만 |
|---|
| 2025.10.31 | ₩82,339 | ₩82,929 | ₩82,057 | ₩82,929 | +0.72% | 2.6만 |
|---|
| 2025.10.30 | ₩82,433 | ₩83,211 | ₩82,433 | ₩82,634 | +0.24% | 1.9만 |
|---|
| 2025.10.29 | ₩83,573 | ₩83,573 | ₩82,285 | ₩82,634 | -1.12% | 4.3만 |
|---|
| 2025.10.28 | ₩84,579 | ₩84,579 | ₩83,693 | ₩83,774 | -0.95% | 2만 |
|---|
| 2025.10.27 | ₩84,686 | ₩84,847 | ₩84,498 | ₩84,726 | +0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩85,048 | ₩85,048 | ₩84,605 | ₩84,605 | -0.52% | 4.2만 |
|---|
| 2025.10.23 | ₩85,061 | ₩85,061 | ₩84,284 | ₩84,632 | -0.50% | 2.4만 |
|---|
| 2025.10.22 | ₩84,941 | ₩85,182 | ₩84,753 | ₩84,833 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩84,968 | ₩85,249 | ₩84,847 | ₩84,954 | -0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩84,632 | ₩85,182 | ₩84,471 | ₩84,927 | +0.35% | 3.2만 |
|---|
| 2025.10.17 | ₩83,760 | ₩84,351 | ₩83,760 | ₩84,351 | +0.70% | 2.6만 |
|---|
| 2025.10.16 | ₩84,364 | ₩84,364 | ₩83,506 | ₩83,707 | -0.78% | 3만 |
|---|
| 2025.10.15 | ₩84,404 | ₩84,927 | ₩84,109 | ₩84,324 | -0.10% | 1.7만 |
|---|
| 2025.10.14 | ₩83,385 | ₩84,471 | ₩83,385 | ₩84,364 | +1.17% | 3.8만 |
|---|
| 2025.10.13 | ₩83,573 | ₩83,640 | ₩83,157 | ₩83,492 | -0.10% | 2.3만 |
|---|
| 2025.10.10 | ₩84,082 | ₩84,257 | ₩83,117 | ₩83,130 | -1.13% | 3.3만 |
|---|