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 | ₩85,264 | ₩85,358 | ₩84,969 | ₩85,076 | -0.22% | 1.1만 |
| 2026.10.08 | ₩84,285 | ₩85,344 | ₩84,191 | ₩85,090 | +0.95% | 2.2만 |
| 2026.10.07 | ₩85,009 | ₩85,009 | ₩84,177 | ₩84,379 | -0.74% | 1.8만 |
| 2026.10.06 | ₩85,224 | ₩85,613 | ₩85,157 | ₩85,277 | +0.06% | 1.3만 |
| 2026.10.05 | ₩85,210 | ₩85,546 | ₩84,888 | ₩84,969 | -0.28% | 2.3만 |
| 2026.10.02 | ₩84,875 | ₩85,546 | ₩84,875 | ₩85,103 | +0.27% | 1.2만 |
| 2026.10.01 | ₩84,271 | ₩84,513 | ₩83,426 | ₩84,459 | +0.22% | 4.1만 |
| 2026.09.30 | ₩85,747 | ₩85,747 | ₩84,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,459 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩85,559 | ₩85,800 | ₩85,116 | ₩85,425 | -0.16% | 1만 |
|---|
| 2026.09.28 | ₩86,055 | ₩86,270 | ₩85,344 | ₩85,599 | -0.53% | 2.1만 |
|---|
| 2026.09.25 | ₩86,028 | ₩86,230 | ₩85,586 | ₩86,149 | +0.14% | 2.3만 |
|---|
| 2026.09.24 | ₩86,391 | ₩86,458 | ₩85,733 | ₩85,733 | -0.76% | 3.4만 |
|---|
| 2026.09.23 | ₩86,498 | ₩86,873 | ₩86,297 | ₩86,297 | -0.23% | 1.2만 |
|---|
| 2026.09.22 | ₩87,356 | ₩87,397 | ₩86,833 | ₩86,847 | -0.58% | 6.9천 |
|---|
| 2026.09.21 | ₩87,571 | ₩87,665 | ₩87,048 | ₩87,048 | -0.60% | 6.6천 |
|---|
| 2026.09.18 | ₩88,268 | ₩88,268 | ₩87,785 | ₩87,866 | -0.46% | 6.9천 |
|---|
| 2026.09.17 | ₩88,899 | ₩88,912 | ₩88,389 | ₩88,389 | -0.57% | 9.3천 |
|---|
| 2026.09.16 | ₩89,019 | ₩89,355 | ₩87,853 | ₩88,483 | -0.60% | 6.8천 |
|---|
| 2026.09.15 | ₩89,301 | ₩89,355 | ₩88,899 | ₩88,912 | -0.44% | 9.3천 |
|---|
| 2026.09.14 | ₩89,475 | ₩90,079 | ₩89,234 | ₩89,328 | -0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩89,838 | ₩89,838 | ₩89,086 | ₩89,328 | -0.57% | 1.2만 |
|---|
| 2026.09.10 | ₩89,677 | ₩89,677 | ₩89,046 | ₩89,422 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩90,133 | ₩90,133 | ₩89,408 | ₩89,610 | -0.58% | 9.8천 |
|---|
| 2026.09.08 | ₩90,441 | ₩90,696 | ₩90,374 | ₩90,374 | -0.07% | 9천 |
|---|
| 2026.09.04 | ₩90,548 | ₩91,179 | ₩90,548 | ₩90,683 | +0.15% | 8.8천 |
|---|
| 2026.09.03 | ₩90,844 | ₩91,125 | ₩90,669 | ₩90,951 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩90,307 | ₩90,629 | ₩90,119 | ₩90,495 | +0.21% | 1만 |
|---|
| 2026.09.01 | ₩90,025 | ₩90,388 | ₩89,851 | ₩90,173 | +0.16% | 3.3만 |
|---|
| 2026.08.31 | ₩90,495 | ₩90,495 | ₩89,931 | ₩90,012 | -0.53% | 9만 |
|---|
| 2026.08.28 | ₩91,031 | ₩91,098 | ₩90,629 | ₩90,709 | -0.35% | 5천 |
|---|
| 2026.08.27 | ₩91,098 | ₩91,098 | ₩90,414 | ₩90,884 | -0.24% | 12.2만 |
|---|
| 2026.08.26 | ₩91,246 | ₩91,823 | ₩91,233 | ₩91,528 | +0.31% | 9.8천 |
|---|
| 2026.08.25 | ₩91,420 | ₩91,420 | ₩91,018 | ₩91,192 | -0.25% | 1.2만 |
|---|
| 2026.08.24 | ₩91,004 | ₩91,568 | ₩91,004 | ₩91,340 | +0.37% | 7.7천 |
|---|
| 2026.08.21 | ₩91,326 | ₩91,474 | ₩90,803 | ₩90,844 | -0.53% | 1.7만 |
|---|
| 2026.08.20 | ₩91,165 | ₩91,608 | ₩91,072 | ₩91,340 | +0.19% | 9.2천 |
|---|
| 2026.08.19 | ₩91,729 | ₩92,118 | ₩91,326 | ₩91,380 | -0.38% | 6.1천 |
|---|
| 2026.08.18 | ₩91,702 | ₩91,970 | ₩91,514 | ₩91,541 | -0.18% | 1.5만 |
|---|
| 2026.08.17 | ₩91,581 | ₩91,702 | ₩91,219 | ₩91,380 | -0.22% | 1.5만 |
|---|
| 2026.08.14 | ₩91,729 | ₩92,118 | ₩91,729 | ₩92,037 | +0.34% | 8천 |
|---|
| 2026.08.13 | ₩91,581 | ₩92,064 | ₩91,581 | ₩91,876 | +0.32% | 8.4천 |
|---|
| 2026.08.12 | ₩91,058 | ₩91,474 | ₩90,897 | ₩91,286 | +0.25% | 1.3만 |
|---|
| 2026.08.11 | ₩91,045 | ₩91,420 | ₩90,924 | ₩90,951 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩91,756 | ₩91,756 | ₩91,004 | ₩91,031 | -0.79% | 8.7천 |
|---|
| 2026.08.07 | ₩91,621 | ₩92,198 | ₩91,528 | ₩91,943 | +0.35% | 7.2천 |
|---|
| 2026.08.06 | ₩92,507 | ₩92,762 | ₩91,635 | ₩91,715 | -0.86% | 1.2만 |
|---|
| 2026.08.05 | ₩92,466 | ₩92,466 | ₩91,581 | ₩91,863 | -0.65% | 2.1만 |
|---|
| 2026.08.04 | ₩91,930 | ₩92,399 | ₩91,219 | ₩92,292 | +0.39% | 1.6만 |
|---|
| 2026.08.03 | ₩92,078 | ₩92,413 | ₩92,037 | ₩92,292 | +0.23% | 1.1만 |
|---|
| 2026.07.31 | ₩92,078 | ₩92,198 | ₩91,635 | ₩91,689 | -0.42% | 9.5만 |
|---|
| 2026.07.30 | ₩92,909 | ₩92,909 | ₩91,273 | ₩92,064 | -0.91% | 1.6만 |
|---|
| 2026.07.29 | ₩93,700 | ₩93,835 | ₩93,003 | ₩93,137 | -0.60% | 1.8만 |
|---|
| 2026.07.28 | ₩93,526 | ₩94,170 | ₩93,526 | ₩93,687 | +0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩92,788 | ₩93,271 | ₩92,788 | ₩92,855 | +0.07% | 1.4만 |
|---|
| 2026.07.24 | ₩91,984 | ₩93,070 | ₩91,984 | ₩92,802 | +0.89% | 2.1만 |
|---|
| 2026.07.23 | ₩91,353 | ₩91,849 | ₩91,353 | ₩91,608 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩91,876 | ₩92,010 | ₩91,568 | ₩91,729 | -0.16% | 9.9천 |
|---|
| 2026.07.21 | ₩91,568 | ₩91,689 | ₩91,206 | ₩91,608 | +0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩92,306 | ₩92,306 | ₩91,447 | ₩91,715 | -0.64% | 1.1만 |
|---|
| 2026.07.17 | ₩92,708 | ₩93,164 | ₩91,943 | ₩92,185 | -0.56% | 7.2천 |
|---|
| 2026.07.16 | ₩90,361 | ₩92,601 | ₩90,361 | ₩92,601 | +2.48% | 2.4만 |
|---|
| 2026.07.15 | ₩90,562 | ₩91,018 | ₩90,253 | ₩90,267 | -0.33% | 9.9천 |
|---|
| 2026.07.14 | ₩90,709 | ₩91,152 | ₩90,334 | ₩90,374 | -0.37% | 1.7만 |
|---|
| 2026.07.13 | ₩90,119 | ₩90,951 | ₩90,119 | ₩90,522 | +0.45% | 4.1만 |
|---|
| 2026.07.10 | ₩89,797 | ₩90,012 | ₩89,569 | ₩89,999 | +0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩89,529 | ₩90,012 | ₩89,408 | ₩89,663 | +0.15% | 1.5만 |
|---|
| 2026.07.08 | ₩90,388 | ₩90,388 | ₩89,395 | ₩89,449 | -1.04% | 1.7만 |
|---|
| 2026.07.07 | ₩90,441 | ₩91,340 | ₩90,441 | ₩90,481 | +0.04% | 2.2만 |
|---|
| 2026.07.06 | ₩90,173 | ₩90,186 | ₩89,690 | ₩89,972 | -0.22% | 1.2만 |
|---|
| 2026.07.02 | ₩89,690 | ₩90,092 | ₩89,449 | ₩90,092 | +0.45% | 1.3만 |
|---|
| 2026.07.01 | ₩88,899 | ₩89,757 | ₩88,899 | ₩89,288 | +0.44% | 2.7만 |
|---|
| 2026.06.30 | ₩89,127 | ₩89,703 | ₩88,966 | ₩88,966 | -0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩89,610 | ₩89,610 | ₩88,845 | ₩89,529 | -0.09% | 1.9만 |
|---|
| 2026.06.26 | ₩89,019 | ₩89,744 | ₩89,019 | ₩89,717 | +0.78% | 1.8만 |
|---|
| 2026.06.25 | ₩88,563 | ₩89,314 | ₩88,362 | ₩88,832 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩87,826 | ₩88,577 | ₩87,826 | ₩88,402 | +0.66% | 1.3만 |
|---|
| 2026.06.23 | ₩86,766 | ₩87,826 | ₩86,766 | ₩87,625 | +0.99% | 1.7만 |
|---|
| 2026.06.22 | ₩86,230 | ₩87,088 | ₩86,230 | ₩86,619 | +0.45% | 1.7만 |
|---|
| 2026.06.18 | ₩87,008 | ₩87,222 | ₩86,578 | ₩86,847 | -0.18% | 2만 |
|---|
| 2026.06.17 | ₩87,920 | ₩88,094 | ₩86,458 | ₩86,672 | -1.42% | 1.8만 |
|---|
| 2026.06.16 | ₩88,161 | ₩88,563 | ₩87,839 | ₩88,255 | +0.11% | 1.2만 |
|---|
| 2026.06.15 | ₩88,684 | ₩88,724 | ₩87,933 | ₩87,946 | -0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩87,799 | ₩88,657 | ₩87,799 | ₩88,630 | +0.95% | 1.1만 |
|---|
| 2026.06.11 | ₩87,866 | ₩88,121 | ₩87,504 | ₩87,759 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩87,477 | ₩88,255 | ₩87,477 | ₩87,544 | +0.08% | 1.8만 |
|---|
| 2026.06.09 | ₩86,297 | ₩87,329 | ₩86,297 | ₩87,101 | +0.93% | 2.1만 |
|---|
| 2026.06.08 | ₩86,592 | ₩86,592 | ₩85,908 | ₩85,908 | -0.79% | 1.5만 |
|---|
| 2026.06.05 | ₩85,693 | ₩86,927 | ₩85,693 | ₩86,632 | +1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩85,693 | ₩86,069 | ₩85,264 | ₩85,666 | -0.03% | 1.5만 |
|---|
| 2026.06.03 | ₩85,157 | ₩85,613 | ₩84,996 | ₩84,996 | -0.19% | 1.6만 |
|---|
| 2026.06.02 | ₩84,929 | ₩85,680 | ₩84,862 | ₩85,304 | +0.44% | 4만 |
|---|
| 2026.06.01 | ₩85,800 | ₩85,827 | ₩84,701 | ₩84,942 | -1.00% | 2.5만 |
|---|
| 2026.05.29 | ₩86,699 | ₩86,806 | ₩86,297 | ₩86,310 | -0.45% | 1.3만 |
|---|
| 2026.05.28 | ₩87,356 | ₩87,356 | ₩86,672 | ₩86,954 | -0.46% | 1.8만 |
|---|
| 2026.05.27 | ₩88,013 | ₩88,241 | ₩87,423 | ₩87,423 | -0.67% | 1.7만 |
|---|
| 2026.05.26 | ₩87,853 | ₩88,107 | ₩87,705 | ₩88,107 | +0.29% | 1.2만 |
|---|
| 2026.05.22 | ₩87,625 | ₩87,906 | ₩87,209 | ₩87,692 | +0.08% | 1.8만 |
|---|
| 2026.05.21 | ₩87,195 | ₩87,625 | ₩86,632 | ₩87,625 | +0.49% | 2.2만 |
|---|
| 2026.05.20 | ₩87,008 | ₩87,611 | ₩86,994 | ₩87,464 | +0.52% | 7.2천 |
|---|
| 2026.05.19 | ₩86,994 | ₩87,370 | ₩86,739 | ₩86,954 | -0.05% | 1.6만 |
|---|
| 2026.05.18 | ₩86,431 | ₩87,450 | ₩86,431 | ₩87,168 | +0.85% | 1.6만 |
|---|
| 2026.05.15 | ₩86,806 | ₩86,806 | ₩86,055 | ₩86,069 | -0.85% | 1만 |
|---|
| 2026.05.14 | ₩87,034 | ₩87,316 | ₩86,847 | ₩86,860 | -0.20% | 1만 |
|---|
| 2026.05.13 | ₩87,236 | ₩87,236 | ₩86,323 | ₩86,820 | -0.48% | 4.1만 |
|---|
| 2026.05.12 | ₩87,410 | ₩87,531 | ₩86,793 | ₩87,423 | +0.02% | 4.1만 |
|---|
| 2026.05.11 | ₩88,027 | ₩88,027 | ₩87,182 | ₩87,249 | -0.88% | 1.7만 |
|---|
| 2026.05.08 | ₩87,839 | ₩88,094 | ₩87,638 | ₩87,812 | -0.03% | 2.4만 |
|---|
| 2026.05.07 | ₩87,812 | ₩88,027 | ₩87,262 | ₩87,262 | -0.63% | 1.5만 |
|---|
| 2026.05.06 | ₩87,665 | ₩88,067 | ₩87,611 | ₩87,651 | -0.02% | 1.5만 |
|---|
| 2026.05.05 | ₩87,222 | ₩87,772 | ₩87,155 | ₩87,437 | +0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩87,276 | ₩87,946 | ₩86,820 | ₩87,048 | -0.26% | 2.2만 |
|---|
| 2026.05.01 | ₩88,402 | ₩88,523 | ₩87,557 | ₩87,557 | -0.96% | 12.5만 |
|---|
| 2026.04.30 | ₩87,544 | ₩88,537 | ₩87,544 | ₩88,537 | +1.13% | 9.2천 |
|---|
| 2026.04.29 | ₩88,268 | ₩88,389 | ₩87,571 | ₩87,772 | -0.56% | 1.1만 |
|---|
| 2026.04.28 | ₩88,791 | ₩89,060 | ₩88,255 | ₩88,456 | -0.38% | 2.2만 |
|---|
| 2026.04.27 | ₩88,094 | ₩88,550 | ₩88,081 | ₩88,148 | +0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩88,228 | ₩88,416 | ₩87,772 | ₩87,839 | -0.44% | 1.5만 |
|---|
| 2026.04.23 | ₩87,531 | ₩88,402 | ₩87,531 | ₩88,241 | +0.81% | 2.2만 |
|---|
| 2026.04.22 | ₩88,148 | ₩88,241 | ₩87,075 | ₩87,343 | -0.91% | 1만 |
|---|
| 2026.04.21 | ₩88,926 | ₩88,926 | ₩88,040 | ₩88,134 | -0.89% | 2.2만 |
|---|
| 2026.04.20 | ₩88,523 | ₩89,341 | ₩88,523 | ₩88,845 | +0.36% | 1만 |
|---|
| 2026.04.17 | ₩88,161 | ₩89,113 | ₩88,161 | ₩88,778 | +0.70% | 1.5만 |
|---|
| 2026.04.16 | ₩87,571 | ₩87,933 | ₩87,517 | ₩87,866 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩87,571 | ₩87,785 | ₩87,410 | ₩87,651 | +0.09% | 1.3만 |
|---|
| 2026.04.14 | ₩87,155 | ₩87,960 | ₩86,927 | ₩87,584 | +0.49% | 2.3만 |
|---|
| 2026.04.13 | ₩87,209 | ₩87,343 | ₩86,659 | ₩87,343 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩87,799 | ₩87,799 | ₩87,182 | ₩87,410 | -0.44% | 1.1만 |
|---|
| 2026.04.09 | ₩87,021 | ₩88,121 | ₩87,021 | ₩87,785 | +0.88% | 1.8만 |
|---|
| 2026.04.08 | ₩87,034 | ₩87,370 | ₩87,034 | ₩87,222 | +0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩85,546 | ₩86,484 | ₩85,546 | ₩86,095 | +0.64% | 1.6만 |
|---|
| 2026.04.06 | ₩85,411 | ₩85,720 | ₩85,291 | ₩85,707 | +0.35% | 1.1만 |
|---|
| 2026.04.02 | ₩84,405 | ₩85,572 | ₩84,365 | ₩85,452 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩84,526 | ₩85,049 | ₩84,446 | ₩84,593 | +0.08% | 2.1만 |
|---|
| 2026.03.31 | ₩84,459 | ₩85,036 | ₩83,762 | ₩84,459 | 0.00% | 11.6만 |
|---|
| 2026.03.30 | ₩83,829 | ₩84,338 | ₩83,467 | ₩83,789 | -0.05% | 3.9만 |
|---|
| 2026.03.27 | ₩84,137 | ₩84,137 | ₩83,091 | ₩83,279 | -1.02% | 6.5만 |
|---|
| 2026.03.26 | ₩83,681 | ₩84,660 | ₩83,681 | ₩84,151 | +0.56% | 3.6만 |
|---|
| 2026.03.25 | ₩84,446 | ₩84,446 | ₩83,547 | ₩83,815 | -0.75% | 1만 |
|---|
| 2026.03.24 | ₩83,520 | ₩84,580 | ₩83,467 | ₩83,882 | +0.43% | 1.7만 |
|---|
| 2026.03.23 | ₩84,003 | ₩84,835 | ₩83,896 | ₩83,976 | -0.03% | 1.3만 |
|---|
| 2026.03.20 | ₩85,291 | ₩85,291 | ₩83,681 | ₩83,842 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩85,465 | ₩85,908 | ₩85,130 | ₩85,505 | +0.05% | 3.5만 |
|---|
| 2026.03.18 | ₩86,672 | ₩86,686 | ₩85,774 | ₩85,894 | -0.90% | 3.3만 |
|---|
| 2026.03.17 | ₩87,437 | ₩87,785 | ₩86,994 | ₩86,994 | -0.51% | 1.4만 |
|---|
| 2026.03.16 | ₩87,598 | ₩87,933 | ₩86,994 | ₩86,994 | -0.69% | 1.1만 |
|---|
| 2026.03.13 | ₩87,128 | ₩87,397 | ₩86,820 | ₩87,142 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩86,391 | ₩87,370 | ₩86,391 | ₩86,820 | +0.50% | 8.4천 |
|---|
| 2026.03.11 | ₩87,262 | ₩87,262 | ₩86,806 | ₩87,008 | -0.29% | 1.2만 |
|---|
| 2026.03.10 | ₩88,027 | ₩88,309 | ₩87,397 | ₩87,571 | -0.52% | 9.4천 |
|---|
| 2026.03.09 | ₩87,826 | ₩88,362 | ₩86,712 | ₩88,295 | +0.53% | 1.8만 |
|---|
| 2026.03.06 | ₩88,215 | ₩88,362 | ₩87,370 | ₩88,295 | +0.09% | 1.3만 |
|---|
| 2026.03.05 | ₩89,140 | ₩89,140 | ₩88,550 | ₩88,912 | -0.26% | 1.9만 |
|---|
| 2026.03.04 | ₩89,636 | ₩89,730 | ₩88,939 | ₩89,690 | +0.06% | 4.1만 |
|---|
| 2026.03.03 | ₩88,698 | ₩89,717 | ₩87,812 | ₩89,543 | +0.95% | 1.8만 |
|---|
| 2026.03.02 | ₩89,234 | ₩90,388 | ₩89,086 | ₩90,186 | +1.07% | 1.8만 |
|---|
| 2026.02.27 | ₩89,288 | ₩89,730 | ₩89,288 | ₩89,462 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩89,086 | ₩89,931 | ₩89,086 | ₩89,851 | +0.86% | 1.5만 |
|---|
| 2026.02.25 | ₩88,845 | ₩89,006 | ₩88,094 | ₩88,912 | +0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩88,483 | ₩88,818 | ₩88,295 | ₩88,818 | +0.38% | 10.8만 |
|---|
| 2026.02.23 | ₩88,858 | ₩88,952 | ₩88,309 | ₩88,470 | -0.44% | 1.3만 |
|---|
| 2026.02.20 | ₩88,537 | ₩88,993 | ₩88,134 | ₩88,966 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩88,604 | ₩88,698 | ₩88,188 | ₩88,416 | -0.21% | 2.2만 |
|---|
| 2026.02.18 | ₩89,113 | ₩89,167 | ₩88,590 | ₩88,765 | -0.39% | 1.7만 |
|---|
| 2026.02.17 | ₩89,301 | ₩89,314 | ₩88,778 | ₩89,301 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩88,577 | ₩89,100 | ₩88,241 | ₩88,952 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩89,060 | ₩89,288 | ₩88,081 | ₩88,402 | -0.74% | 4.2만 |
|---|
| 2026.02.11 | ₩89,086 | ₩89,086 | ₩88,443 | ₩88,657 | -0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩88,416 | ₩89,140 | ₩88,349 | ₩88,979 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩88,496 | ₩88,496 | ₩87,906 | ₩88,081 | -0.47% | 2만 |
|---|
| 2026.02.06 | ₩88,362 | ₩88,966 | ₩88,362 | ₩88,563 | +0.23% | 2.9만 |
|---|
| 2026.02.05 | ₩87,155 | ₩87,920 | ₩87,155 | ₩87,531 | +0.43% | 7.5만 |
|---|
| 2026.02.04 | ₩86,484 | ₩87,557 | ₩86,484 | ₩87,168 | +0.79% | 13.2만 |
|---|
| 2026.02.03 | ₩85,599 | ₩86,511 | ₩85,599 | ₩86,243 | +0.75% | 2.2만 |
|---|
| 2026.02.02 | ₩85,894 | ₩86,216 | ₩85,653 | ₩85,747 | -0.17% | 1.8만 |
|---|
| 2026.01.30 | ₩85,465 | ₩85,841 | ₩84,942 | ₩85,733 | +0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩85,425 | ₩85,787 | ₩85,009 | ₩85,787 | +0.42% | 2.3만 |
|---|
| 2026.01.28 | ₩85,774 | ₩85,841 | ₩85,090 | ₩85,170 | -0.70% | 2.8만 |
|---|
| 2026.01.27 | ₩85,867 | ₩85,961 | ₩85,559 | ₩85,867 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩85,881 | ₩86,337 | ₩85,546 | ₩85,827 | -0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩86,069 | ₩86,243 | ₩85,358 | ₩85,733 | -0.39% | 1.5만 |
|---|
| 2026.01.22 | ₩86,712 | ₩87,021 | ₩86,163 | ₩86,203 | -0.59% | 2.1만 |
|---|
| 2026.01.21 | ₩86,417 | ₩86,833 | ₩86,283 | ₩86,605 | +0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩86,417 | ₩86,686 | ₩85,988 | ₩86,122 | -0.34% | 4.6만 |
|---|
| 2026.01.16 | ₩86,323 | ₩87,101 | ₩86,283 | ₩87,075 | +0.87% | 2.6만 |
|---|
| 2026.01.15 | ₩86,042 | ₩86,753 | ₩86,042 | ₩86,498 | +0.53% | 3.2만 |
|---|
| 2026.01.14 | ₩85,022 | ₩86,082 | ₩85,022 | ₩85,961 | +1.10% | 4만 |
|---|
| 2026.01.13 | ₩85,385 | ₩85,411 | ₩84,620 | ₩85,143 | -0.28% | 3.2만 |
|---|
| 2026.01.12 | ₩85,183 | ₩85,639 | ₩85,183 | ₩85,371 | +0.22% | 2.9만 |
|---|
| 2026.01.09 | ₩85,344 | ₩85,720 | ₩85,264 | ₩85,492 | +0.17% | 3.1만 |
|---|
| 2026.01.08 | ₩84,003 | ₩85,344 | ₩84,003 | ₩85,237 | +1.47% | 3.1만 |
|---|
| 2026.01.07 | ₩84,754 | ₩84,754 | ₩84,084 | ₩84,285 | -0.55% | 4.9만 |
|---|
| 2026.01.06 | ₩84,070 | ₩84,781 | ₩83,963 | ₩84,741 | +0.80% | 2만 |
|---|
| 2026.01.05 | ₩83,668 | ₩84,634 | ₩83,520 | ₩84,352 | +0.82% | 3.6만 |
|---|
| 2026.01.02 | ₩83,681 | ₩84,110 | ₩83,104 | ₩83,695 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩84,325 | ₩84,325 | ₩83,628 | ₩83,654 | -0.80% | 8.7만 |
|---|
| 2025.12.30 | ₩84,459 | ₩84,499 | ₩84,245 | ₩84,365 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩84,499 | ₩84,513 | ₩84,231 | ₩84,405 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩84,553 | ₩84,593 | ₩84,151 | ₩84,499 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩84,312 | ₩84,620 | ₩84,231 | ₩84,620 | +0.37% | 5.3만 |
|---|
| 2025.12.23 | ₩84,352 | ₩84,379 | ₩84,137 | ₩84,164 | -0.22% | 1.8만 |
|---|
| 2025.12.22 | ₩83,896 | ₩84,580 | ₩83,842 | ₩84,365 | +0.56% | 3.4만 |
|---|
| 2025.12.19 | ₩84,848 | ₩84,996 | ₩84,446 | ₩84,446 | -0.47% | 3.1만 |
|---|
| 2025.12.18 | ₩85,411 | ₩85,720 | ₩84,996 | ₩85,090 | -0.38% | 2.2만 |
|---|
| 2025.12.17 | ₩84,365 | ₩85,304 | ₩84,365 | ₩85,183 | +0.97% | 2.1만 |
|---|
| 2025.12.16 | ₩84,969 | ₩84,996 | ₩84,271 | ₩84,499 | -0.55% | 14.5만 |
|---|
| 2025.12.15 | ₩84,781 | ₩85,049 | ₩84,526 | ₩84,915 | +0.16% | 3.4만 |
|---|
| 2025.12.12 | ₩84,727 | ₩84,902 | ₩84,486 | ₩84,741 | +0.02% | 2.1만 |
|---|
| 2025.12.11 | ₩84,030 | ₩84,741 | ₩84,030 | ₩84,419 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩83,346 | ₩84,030 | ₩83,346 | ₩83,882 | +0.64% | 1.9만 |
|---|
| 2025.12.09 | ₩83,507 | ₩83,963 | ₩83,252 | ₩83,252 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩83,815 | ₩83,842 | ₩83,332 | ₩83,440 | -0.45% | 1.8만 |
|---|
| 2025.12.05 | ₩84,218 | ₩84,325 | ₩83,949 | ₩84,003 | -0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩84,218 | ₩84,687 | ₩83,775 | ₩84,097 | -0.14% | 2.7만 |
|---|
| 2025.12.03 | ₩84,634 | ₩84,996 | ₩84,352 | ₩84,486 | -0.17% | 1.8만 |
|---|
| 2025.12.02 | ₩85,183 | ₩85,183 | ₩84,473 | ₩84,473 | -0.83% | 2.1만 |
|---|
| 2025.12.01 | ₩85,090 | ₩85,465 | ₩85,009 | ₩85,116 | +0.03% | 2.6만 |
|---|
| 2025.11.28 | ₩85,438 | ₩85,666 | ₩85,438 | ₩85,599 | +0.19% | 8.6만 |
|---|
| 2025.11.26 | ₩85,116 | ₩85,774 | ₩85,116 | ₩85,344 | +0.27% | 1.8만 |
|---|
| 2025.11.25 | ₩84,271 | ₩85,264 | ₩84,271 | ₩85,049 | +0.92% | 2.1만 |
|---|
| 2025.11.24 | ₩84,084 | ₩84,338 | ₩83,896 | ₩83,990 | -0.11% | 2.3만 |
|---|
| 2025.11.21 | ₩83,346 | ₩84,741 | ₩83,346 | ₩84,285 | +1.13% | 6.2만 |
|---|
| 2025.11.20 | ₩83,614 | ₩83,963 | ₩83,145 | ₩83,252 | -0.43% | 2.5만 |
|---|
| 2025.11.19 | ₩83,842 | ₩83,842 | ₩83,064 | ₩83,265 | -0.69% | 1.4만 |
|---|
| 2025.11.18 | ₩83,332 | ₩83,909 | ₩83,319 | ₩83,748 | +0.50% | 2만 |
|---|
| 2025.11.17 | ₩84,285 | ₩84,446 | ₩83,332 | ₩83,332 | -1.13% | 1.8만 |
|---|
| 2025.11.14 | ₩84,204 | ₩84,580 | ₩84,003 | ₩84,285 | +0.10% | 2.1만 |
|---|
| 2025.11.13 | ₩84,821 | ₩84,996 | ₩84,432 | ₩84,432 | -0.46% | 1.3만 |
|---|
| 2025.11.12 | ₩84,955 | ₩85,116 | ₩84,848 | ₩84,955 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩84,540 | ₩85,076 | ₩84,486 | ₩84,982 | +0.52% | 2.1만 |
|---|
| 2025.11.10 | ₩84,379 | ₩84,727 | ₩84,057 | ₩84,379 | 0.00% | 3.6만 |
|---|
| 2025.11.07 | ₩83,118 | ₩84,325 | ₩83,118 | ₩84,325 | +1.45% | 8.9천 |
|---|
| 2025.11.06 | ₩83,467 | ₩83,628 | ₩83,198 | ₩83,319 | -0.18% | 2.3만 |
|---|
| 2025.11.05 | ₩83,426 | ₩83,721 | ₩83,292 | ₩83,614 | +0.23% | 9.7천 |
|---|
| 2025.11.04 | ₩82,809 | ₩83,292 | ₩82,555 | ₩83,172 | +0.44% | 1.8만 |
|---|
| 2025.11.03 | ₩82,434 | ₩82,917 | ₩81,763 | ₩82,903 | +0.57% | 1.9만 |
|---|
| 2025.10.31 | ₩82,340 | ₩82,930 | ₩82,058 | ₩82,930 | +0.72% | 2.6만 |
|---|
| 2025.10.30 | ₩82,434 | ₩83,212 | ₩82,434 | ₩82,635 | +0.24% | 1.9만 |
|---|
| 2025.10.29 | ₩83,574 | ₩83,574 | ₩82,286 | ₩82,635 | -1.12% | 4.3만 |
|---|
| 2025.10.28 | ₩84,580 | ₩84,580 | ₩83,695 | ₩83,775 | -0.95% | 2만 |
|---|
| 2025.10.27 | ₩84,687 | ₩84,848 | ₩84,499 | ₩84,727 | +0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩85,049 | ₩85,049 | ₩84,607 | ₩84,607 | -0.52% | 4.2만 |
|---|
| 2025.10.23 | ₩85,063 | ₩85,063 | ₩84,285 | ₩84,634 | -0.50% | 2.4만 |
|---|
| 2025.10.22 | ₩84,942 | ₩85,183 | ₩84,754 | ₩84,835 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩84,969 | ₩85,250 | ₩84,848 | ₩84,955 | -0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩84,634 | ₩85,183 | ₩84,473 | ₩84,929 | +0.35% | 3.2만 |
|---|
| 2025.10.17 | ₩83,762 | ₩84,352 | ₩83,762 | ₩84,352 | +0.70% | 2.6만 |
|---|
| 2025.10.16 | ₩84,365 | ₩84,365 | ₩83,507 | ₩83,708 | -0.78% | 3만 |
|---|
| 2025.10.15 | ₩84,405 | ₩84,929 | ₩84,110 | ₩84,325 | -0.10% | 1.7만 |
|---|
| 2025.10.14 | ₩83,386 | ₩84,473 | ₩83,386 | ₩84,365 | +1.17% | 3.8만 |
|---|
| 2025.10.13 | ₩83,574 | ₩83,641 | ₩83,158 | ₩83,493 | -0.10% | 2.3만 |
|---|
| 2025.10.10 | ₩84,084 | ₩84,258 | ₩83,118 | ₩83,131 | -1.13% | 3.3만 |
|---|